Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 71.86 | 72.25 | 71.45 | 71.92 | 2,866,726 | +0.03(+0.04%) |
Oct 28, 2022 | 70.67 | 72.08 | 70.38 | 71.89 | 2,618,263 | +1.42(+2.02%) |
Oct 27, 2022 | 69.48 | 71.08 | 69.36 | 70.47 | 2,867,868 | +1.33(+1.92%) |
Oct 26, 2022 | 69.89 | 70.29 | 68.58 | 69.14 | 2,277,637 | -0.22(-0.32%) |
Oct 25, 2022 | 68.32 | 69.57 | 68.06 | 69.36 | 2,115,157 | +0.87(+1.27%) |
Oct 24, 2022 | 68.11 | 69.05 | 67.95 | 68.49 | 1,448,206 | +0.86(+1.27%) |
Oct 21, 2022 | 67.22 | 68.21 | 66.90 | 67.63 | 1,397,988 | +0.45(+0.67%) |
Oct 20, 2022 | 68.80 | 68.87 | 66.99 | 67.18 | 2,027,618 | -1.70(-2.47%) |
Oct 19, 2022 | 68.91 | 69.36 | 68.23 | 68.89 | 1,398,676 | +0.08(+0.12%) |
Oct 18, 2022 | 67.88 | 68.84 | 67.84 | 68.80 | 1,605,070 | +1.19(+1.76%) |
Oct 17, 2022 | 67.65 | 68.02 | 67.30 | 67.61 | 1,909,915 | +0.22(+0.33%) |
Oct 14, 2022 | 68.60 | 69.24 | 67.18 | 67.39 | 1,862,945 | -1.10(-1.60%) |
Oct 13, 2022 | 67.14 | 68.73 | 66.57 | 68.48 | 1,894,920 | +1.05(+1.55%) |
Oct 12, 2022 | 67.41 | 68.30 | 67.36 | 67.44 | 2,134,925 | +0.07(+0.10%) |
Oct 11, 2022 | 66.42 | 67.89 | 66.32 | 67.37 | 1,823,813 | +1.04(+1.57%) |
Oct 10, 2022 | 65.53 | 66.40 | 65.39 | 66.33 | 2,148,437 | +1.12(+1.72%) |
Oct 07, 2022 | 65.47 | 65.86 | 64.81 | 65.21 | 1,980,060 | -0.37(-0.56%) |
Oct 06, 2022 | 67.16 | 67.20 | 65.17 | 65.57 | 1,821,282 | -1.73(-2.57%) |
Oct 05, 2022 | 67.30 | 67.72 | 66.62 | 67.30 | 1,487,016 | -0.22(-0.32%) |
Oct 04, 2022 | 66.51 | 67.89 | 66.33 | 67.52 | 2,209,211 | +0.98(+1.48%) |
Oct 03, 2022 | 65.60 | 66.77 | 65.13 | 66.54 | 2,290,772 | +1.32(+2.02%) |
Sep 30, 2022 | 67.16 | 67.35 | 65.13 | 65.22 | 2,987,527 | -1.74(-2.60%) |
Sep 29, 2022 | 68.18 | 68.22 | 66.58 | 66.96 | 1,970,692 | -1.14(-1.68%) |
Sep 28, 2022 | 67.70 | 68.42 | 66.96 | 68.10 | 2,307,354 | +0.69(+1.03%) |
Sep 27, 2022 | 68.46 | 69.28 | 67.28 | 67.41 | 2,293,693 | -0.87(-1.28%) |
Sep 26, 2022 | 68.20 | 68.83 | 67.68 | 68.28 | 2,302,151 | -0.10(-0.15%) |
Sep 23, 2022 | 68.51 | 69.04 | 67.49 | 68.38 | 2,473,584 | -0.53(-0.77%) |
Sep 22, 2022 | 68.41 | 69.38 | 68.18 | 68.91 | 2,923,082 | +0.66(+0.96%) |
Sep 21, 2022 | 67.61 | 69.36 | 67.54 | 68.26 | 3,187,387 | +1.35(+2.01%) |
Sep 20, 2022 | 66.52 | 67.07 | 66.36 | 66.91 | 2,473,478 | -0.01(-0.01%) |
Sep 19, 2022 | 66.57 | 66.93 | 66.36 | 66.92 | 1,418,000 | +0.37(+0.56%) |
Sep 16, 2022 | 66.01 | 66.62 | 65.65 | 66.55 | 6,339,151 | +0.69(+1.05%) |
Sep 15, 2022 | 66.12 | 66.19 | 65.06 | 65.85 | 2,286,055 | -0.16(-0.24%) |
Sep 14, 2022 | 66.27 | 66.73 | 65.77 | 66.01 | 2,593,885 | -0.29(-0.44%) |
Sep 13, 2022 | 67.86 | 68.21 | 66.19 | 66.30 | 2,346,055 | -1.70(-2.51%) |
Sep 12, 2022 | 67.54 | 68.15 | 67.09 | 68.01 | 2,342,172 | +0.54(+0.81%) |
Sep 09, 2022 | 67.54 | 68.12 | 66.67 | 67.46 | 2,452,650 | +0.29(+0.43%) |
Sep 08, 2022 | 67.85 | 68.00 | 66.20 | 67.17 | 3,380,834 | -1.33(-1.94%) |
Sep 07, 2022 | 67.72 | 68.62 | 67.40 | 68.50 | 1,889,595 | +0.84(+1.25%) |
Sep 06, 2022 | 68.05 | 68.56 | 67.35 | 67.66 | 2,144,655 | -0.40(-0.59%) |
Sep 02, 2022 | 68.87 | 69.58 | 67.85 | 68.06 | 1,722,274 | -0.60(-0.87%) |
Sep 01, 2022 | 67.96 | 68.93 | 67.46 | 68.66 | 2,218,916 | +0.56(+0.82%) |
Aug 31, 2022 | 67.96 | 68.78 | 67.56 | 68.10 | 3,015,666 | +0.12(+0.18%) |
Aug 30, 2022 | 68.87 | 68.88 | 67.80 | 67.98 | 2,185,504 | -0.94(-1.36%) |
Aug 29, 2022 | 68.35 | 69.22 | 68.02 | 68.92 | 1,374,576 | +0.33(+0.49%) |
Aug 26, 2022 | 70.61 | 70.61 | 68.56 | 68.58 | 1,945,321 | -1.85(-2.62%) |
Aug 25, 2022 | 70.40 | 70.70 | 70.06 | 70.43 | 1,892,384 | -0.24(-0.34%) |
Aug 24, 2022 | 70.86 | 71.02 | 70.47 | 70.67 | 1,716,929 | -0.08(-0.12%) |
Aug 23, 2022 | 70.15 | 70.92 | 70.02 | 70.76 | 2,168,458 | +0.53(+0.75%) |
Aug 22, 2022 | 71.17 | 71.33 | 69.93 | 70.23 | 2,024,249 | -0.98(-1.37%) |
Aug 19, 2022 | 70.65 | 71.50 | 70.40 | 71.20 | 2,783,271 | +0.71(+1.00%) |
Aug 18, 2022 | 70.20 | 70.55 | 69.79 | 70.50 | 1,608,707 | +0.17(+0.24%) |
Aug 17, 2022 | 70.55 | 70.99 | 70.29 | 70.33 | 1,707,406 | -0.16(-0.22%) |
Aug 16, 2022 | 70.21 | 70.89 | 70.07 | 70.49 | 2,858,909 | +0.05(+0.07%) |
Aug 15, 2022 | 70.27 | 70.87 | 69.96 | 70.44 | 1,464,660 | +0.21(+0.30%) |
Aug 12, 2022 | 70.06 | 70.33 | 69.71 | 70.23 | 1,526,812 | +0.21(+0.31%) |
Aug 11, 2022 | 70.02 | 71.04 | 69.94 | 70.01 | 1,459,621 | -0.11(-0.16%) |
Aug 10, 2022 | 69.88 | 70.35 | 69.51 | 70.12 | 2,081,253 | +0.29(+0.41%) |
Aug 09, 2022 | 69.65 | 70.15 | 69.58 | 69.84 | 1,524,233 | +0.48(+0.70%) |
Aug 08, 2022 | 69.46 | 69.74 | 69.11 | 69.35 | 2,204,823 | -0.33(-0.48%) |
Aug 05, 2022 | 68.92 | 69.79 | 68.12 | 69.69 | 2,746,431 | +1.13(+1.65%) |
Aug 04, 2022 | 69.51 | 71.00 | 68.30 | 68.55 | 3,772,047 | -0.13(-0.19%) |
Aug 03, 2022 | 68.26 | 68.94 | 68.03 | 68.68 | 2,231,192 | +0.08(+0.12%) |
Aug 02, 2022 | 69.56 | 69.75 | 68.49 | 68.60 | 2,296,761 | -0.81(-1.16%) |
Aug 01, 2022 | 68.72 | 69.80 | 68.41 | 69.41 | 3,060,792 | +0.76(+1.11%) |
Jul 29, 2022 | 67.79 | 68.80 | 67.40 | 68.65 | 5,641,855 | +0.61(+0.90%) |
Jul 28, 2022 | 66.93 | 68.17 | 66.63 | 68.03 | 1,988,394 | +0.98(+1.45%) |
Jul 27, 2022 | 67.31 | 67.31 | 65.35 | 67.06 | 2,485,042 | -0.65(-0.96%) |
Jul 26, 2022 | 66.41 | 67.87 | 66.17 | 67.71 | 2,014,973 | +0.75(+1.12%) |
Jul 25, 2022 | 66.02 | 67.02 | 65.81 | 66.96 | 1,757,160 | +0.89(+1.35%) |
Jul 22, 2022 | 65.37 | 66.18 | 65.29 | 66.07 | 1,662,471 | +0.84(+1.28%) |
Jul 21, 2022 | 65.20 | 65.90 | 64.88 | 65.23 | 1,789,234 | -0.25(-0.38%) |
Jul 20, 2022 | 66.85 | 66.85 | 65.19 | 65.48 | 2,624,633 | -1.34(-2.00%) |
Jul 19, 2022 | 66.97 | 67.10 | 66.38 | 66.82 | 1,955,437 | +0.22(+0.33%) |
Jul 18, 2022 | 67.13 | 67.47 | 66.46 | 66.59 | 1,544,660 | -0.69(-1.02%) |
Jul 15, 2022 | 67.97 | 68.02 | 67.01 | 67.28 | 2,400,246 | -0.38(-0.56%) |
Jul 14, 2022 | 67.42 | 67.95 | 66.93 | 67.66 | 3,006,951 | -0.96(-1.39%) |
Jul 13, 2022 | 67.81 | 69.08 | 67.47 | 68.62 | 2,938,731 | +0.84(+1.23%) |
Jul 12, 2022 | 67.78 | 68.76 | 67.27 | 67.78 | 3,009,543 | +0.21(+0.32%) |
Jul 11, 2022 | 67.62 | 68.22 | 67.23 | 67.57 | 3,100,797 | +0.22(+0.33%) |
Jul 08, 2022 | 67.82 | 68.29 | 67.32 | 67.35 | 2,070,749 | -0.30(-0.44%) |
Jul 07, 2022 | 66.86 | 67.82 | 66.55 | 67.64 | 4,380,422 | +0.08(+0.12%) |
Jul 06, 2022 | 67.33 | 67.87 | 66.93 | 67.56 | 2,231,301 | +0.45(+0.66%) |
Jul 05, 2022 | 66.57 | 67.11 | 65.99 | 67.11 | 3,356,971 | +0.45(+0.68%) |
Jul 01, 2022 | 66.43 | 66.77 | 65.52 | 66.66 | 3,463,365 | +0.41(+0.62%) |
Jun 30, 2022 | 66.34 | 66.83 | 65.98 | 66.25 | 2,905,252 | -0.26(-0.39%) |
Jun 29, 2022 | 66.07 | 66.95 | 65.62 | 66.51 | 2,622,967 | +0.70(+1.06%) |
Jun 28, 2022 | 66.06 | 66.57 | 65.56 | 65.81 | 2,899,250 | -0.08(-0.13%) |
Jun 27, 2022 | 65.26 | 66.03 | 64.90 | 65.90 | 2,805,019 | +0.22(+0.34%) |
Jun 24, 2022 | 64.65 | 65.85 | 64.10 | 65.68 | 4,380,295 | +1.30(+2.02%) |
Jun 23, 2022 | 63.25 | 64.65 | 63.25 | 64.38 | 2,930,043 | +1.30(+2.06%) |
Jun 22, 2022 | 63.61 | 63.94 | 61.91 | 63.08 | 4,830,931 | -0.87(-1.37%) |
Jun 21, 2022 | 65.94 | 66.18 | 63.63 | 63.95 | 12,053,438 | +1.23(+1.95%) |
Jun 17, 2022 | 63.08 | 63.47 | 61.66 | 62.72 | 4,685,477 | -0.12(-0.19%) |
Jun 16, 2022 | 62.51 | 63.21 | 61.82 | 62.84 | 2,756,638 | -0.12(-0.19%) |
Jun 15, 2022 | 63.59 | 64.28 | 62.64 | 62.96 | 2,491,913 | -0.50(-0.79%) |
Jun 14, 2022 | 64.08 | 64.44 | 62.85 | 63.47 | 2,850,988 | -0.48(-0.76%) |
Jun 13, 2022 | 64.25 | 65.14 | 63.60 | 63.95 | 2,643,153 | -0.67(-1.03%) |
Jun 10, 2022 | 63.44 | 65.07 | 63.24 | 64.62 | 3,462,310 | +0.85(+1.34%) |
Jun 09, 2022 | 64.37 | 64.90 | 63.69 | 63.76 | 2,345,992 | -0.28(-0.44%) |
Jun 08, 2022 | 64.09 | 64.37 | 63.42 | 64.04 | 2,301,444 | -0.05(-0.07%) |
Jun 07, 2022 | 62.98 | 64.12 | 62.47 | 64.09 | 2,393,698 | +0.52(+0.82%) |
Jun 06, 2022 | 63.03 | 63.67 | 62.83 | 63.57 | 2,425,826 | +0.64(+1.02%) |
Jun 03, 2022 | 63.25 | 63.61 | 62.77 | 62.93 | 1,659,072 | -0.39(-0.62%) |
Jun 02, 2022 | 64.02 | 64.05 | 62.18 | 63.32 | 2,545,345 | -0.76(-1.19%) |
Jun 01, 2022 | 64.64 | 64.81 | 63.23 | 64.08 | 2,800,573 | -0.69(-1.06%) |
May 31, 2022 | 64.09 | 64.87 | 63.23 | 64.77 | 6,597,446 | +0.47(+0.74%) |
May 27, 2022 | 64.25 | 64.54 | 63.75 | 64.29 | 2,728,703 | -0.06(-0.10%) |
May 26, 2022 | 64.72 | 65.39 | 64.34 | 64.36 | 2,149,043 | -0.23(-0.36%) |
May 25, 2022 | 65.00 | 65.18 | 64.38 | 64.59 | 2,482,020 | -0.29(-0.45%) |
May 24, 2022 | 63.30 | 64.92 | 63.17 | 64.88 | 2,607,923 | +1.82(+2.89%) |
May 23, 2022 | 62.97 | 63.61 | 62.75 | 63.06 | 2,670,707 | +0.67(+1.08%) |
May 20, 2022 | 62.96 | 63.15 | 60.78 | 62.39 | 4,574,681 | -0.24(-0.38%) |
May 19, 2022 | 63.09 | 63.18 | 61.31 | 62.62 | 4,966,260 | -1.22(-1.90%) |
May 18, 2022 | 67.40 | 67.47 | 63.24 | 63.84 | 4,275,623 | -3.79(-5.61%) |
May 17, 2022 | 67.02 | 67.88 | 65.42 | 67.63 | 2,491,202 | +0.26(+0.38%) |
May 16, 2022 | 67.23 | 67.71 | 66.78 | 67.38 | 2,049,932 | +0.14(+0.21%) |
May 13, 2022 | 67.22 | 67.48 | 66.47 | 67.24 | 3,431,186 | +0.08(+0.12%) |
May 12, 2022 | 67.10 | 68.05 | 66.89 | 67.16 | 3,357,130 | +0.50(+0.75%) |
May 11, 2022 | 66.87 | 67.52 | 66.40 | 66.66 | 3,243,782 | -0.51(-0.75%) |
May 10, 2022 | 68.20 | 69.59 | 67.02 | 67.17 | 4,725,133 | -1.47(-2.15%) |
May 09, 2022 | 66.70 | 69.15 | 66.33 | 68.64 | 6,072,327 | +1.66(+2.47%) |
May 06, 2022 | 64.71 | 67.51 | 64.71 | 66.98 | 5,886,846 | +2.30(+3.56%) |
May 05, 2022 | 64.05 | 65.43 | 63.55 | 64.68 | 6,264,039 | +2.19(+3.51%) |
May 04, 2022 | 61.58 | 62.59 | 61.38 | 62.49 | 3,441,755 | +0.81(+1.31%) |
May 03, 2022 | 60.96 | 62.46 | 60.78 | 61.68 | 3,769,772 | -0.37(-0.59%) |
May 02, 2022 | 63.74 | 63.86 | 61.38 | 62.04 | 3,460,016 | -1.04(-1.65%) |
Apr 29, 2022 | 63.93 | 64.05 | 63.03 | 63.09 | 2,649,044 | -0.97(-1.51%) |
Apr 28, 2022 | 63.76 | 64.29 | 63.17 | 64.05 | 1,891,499 | +0.50(+0.78%) |
Apr 27, 2022 | 63.55 | 64.49 | 63.41 | 63.56 | 3,594,036 | +0.69(+1.10%) |
Apr 26, 2022 | 63.86 | 64.03 | 62.86 | 62.86 | 2,282,351 | -0.92(-1.44%) |
Apr 25, 2022 | 63.44 | 63.97 | 62.70 | 63.79 | 2,148,973 | -0.06(-0.10%) |
Apr 22, 2022 | 64.24 | 64.66 | 63.82 | 63.85 | 2,626,242 | -0.36(-0.56%) |
Apr 21, 2022 | 63.47 | 64.63 | 63.16 | 64.21 | 2,099,672 | +0.71(+1.12%) |
Apr 20, 2022 | 62.59 | 63.53 | 62.49 | 63.50 | 2,507,366 | +0.60(+0.95%) |
Apr 19, 2022 | 62.49 | 63.15 | 62.28 | 62.90 | 2,242,860 | +0.63(+1.01%) |
Apr 18, 2022 | 62.58 | 62.80 | 62.08 | 62.27 | 1,032,434 | -0.24(-0.38%) |
Apr 14, 2022 | 62.81 | 63.03 | 62.38 | 62.51 | 1,645,703 | -0.07(-0.12%) |
Apr 13, 2022 | 62.39 | 62.63 | 61.81 | 62.59 | 1,313,306 | +0.01(+0.01%) |
Apr 12, 2022 | 62.35 | 62.90 | 61.89 | 62.58 | 1,931,303 | +0.08(+0.13%) |
Apr 11, 2022 | 62.34 | 62.87 | 61.96 | 62.50 | 2,185,732 | +0.28(+0.44%) |
Apr 08, 2022 | 62.16 | 62.48 | 61.07 | 62.22 | 2,263,923 | +0.39(+0.63%) |
Apr 07, 2022 | 61.21 | 61.87 | 61.03 | 61.83 | 1,898,345 | +0.54(+0.89%) |
Apr 06, 2022 | 60.57 | 61.56 | 60.37 | 61.29 | 2,584,860 | +0.70(+1.16%) |
Apr 05, 2022 | 59.91 | 61.23 | 59.91 | 60.59 | 2,059,968 | +0.44(+0.74%) |
Apr 04, 2022 | 60.14 | 60.44 | 59.07 | 60.15 | 1,461,345 | -0.28(-0.46%) |
Apr 01, 2022 | 59.64 | 60.48 | 59.22 | 60.42 | 2,187,805 | +1.03(+1.74%) |
Mar 31, 2022 | 59.02 | 59.78 | 58.94 | 59.39 | 2,126,064 | +0.39(+0.66%) |
Mar 30, 2022 | 58.98 | 59.05 | 58.43 | 59.01 | 1,714,850 | +0.20(+0.34%) |
Mar 29, 2022 | 58.44 | 58.82 | 58.24 | 58.80 | 1,844,144 | +0.82(+1.41%) |
Mar 28, 2022 | 57.93 | 57.99 | 57.36 | 57.98 | 1,545,650 | +0.13(+0.22%) |
Mar 25, 2022 | 57.01 | 57.87 | 56.82 | 57.85 | 1,748,663 | +0.95(+1.67%) |
Mar 24, 2022 | 56.65 | 57.27 | 56.46 | 56.91 | 1,973,941 | +0.19(+0.34%) |
Mar 23, 2022 | 56.73 | 57.42 | 56.59 | 56.71 | 2,766,152 | +0.46(+0.82%) |
Mar 22, 2022 | 56.22 | 56.52 | 55.75 | 56.25 | 2,092,557 | +0.12(+0.21%) |
Mar 21, 2022 | 56.27 | 56.92 | 55.86 | 56.13 | 2,540,580 | +0.17(+0.31%) |
Mar 18, 2022 | 56.25 | 56.52 | 55.46 | 55.96 | 4,824,768 | -0.26(-0.46%) |
Mar 17, 2022 | 56.39 | 56.58 | 55.96 | 56.22 | 2,347,071 | +0.07(+0.13%) |
Mar 16, 2022 | 56.31 | 56.84 | 55.40 | 56.14 | 2,672,347 | -0.33(-0.59%) |
Mar 15, 2022 | 55.66 | 56.64 | 55.49 | 56.47 | 3,067,358 | +0.99(+1.78%) |
Mar 14, 2022 | 55.35 | 55.92 | 54.83 | 55.49 | 2,918,018 | +0.37(+0.67%) |
Mar 11, 2022 | 56.14 | 56.74 | 55.09 | 55.12 | 3,142,937 | -1.07(-1.90%) |
Mar 10, 2022 | 56.86 | 55.87 | 56.19 | 2,876,554 | -1.09(-1.90%) | |
Mar 09, 2022 | 58.33 | 58.83 | 57.19 | 57.27 | 2,309,250 | -0.41(-0.70%) |
Mar 08, 2022 | 60.48 | 61.01 | 57.65 | 57.68 | 3,785,792 | -3.05(-5.02%) |
Mar 07, 2022 | 59.43 | 61.31 | 58.83 | 60.73 | 4,293,919 | +0.91(+1.52%) |
Mar 04, 2022 | 58.92 | 59.95 | 58.56 | 59.82 | 2,957,575 | +0.20(+0.34%) |
Mar 03, 2022 | 58.78 | 60.04 | 58.46 | 59.61 | 2,702,441 | +1.02(+1.74%) |
Mar 02, 2022 | 57.96 | 58.93 | 57.61 | 58.59 | 2,474,784 | +0.26(+0.44%) |
Mar 01, 2022 | 58.73 | 58.99 | 57.85 | 58.33 | 2,503,719 | -0.55(-0.94%) |
Feb 28, 2022 | 59.16 | 59.68 | 58.35 | 58.89 | 3,465,379 | -1.07(-1.78%) |
Feb 25, 2022 | 58.60 | 60.09 | 58.60 | 59.95 | 2,396,004 | +1.73(+2.96%) |
Feb 24, 2022 | 60.11 | 60.37 | 57.53 | 58.23 | 4,615,314 | -2.45(-4.03%) |
Feb 23, 2022 | 60.59 | 61.04 | 60.26 | 60.68 | 3,277,618 | +0.32(+0.53%) |
Feb 22, 2022 | 60.28 | 60.63 | 59.79 | 60.36 | 3,145,339 | +0.05(+0.08%) |
Feb 18, 2022 | 60.31 | 0 | +1.12(+1.90%) | |||
Feb 17, 2022 | 58.78 | 59.31 | 58.38 | 59.19 | 2,882,067 | +0.47(+0.81%) |
Feb 16, 2022 | 59.15 | 59.84 | 58.37 | 58.71 | 3,174,979 | -0.25(-0.42%) |
Feb 15, 2022 | 59.11 | 59.63 | 58.69 | 58.96 | 3,039,112 | -0.15(-0.25%) |
Feb 14, 2022 | 58.55 | 59.34 | 57.75 | 59.11 | 3,648,090 | +0.82(+1.41%) |
Feb 11, 2022 | 57.53 | 58.73 | 57.23 | 58.28 | 3,866,407 | +0.25(+0.42%) |
Feb 10, 2022 | 57.29 | 59.24 | 56.78 | 58.04 | 5,776,945 | +1.75(+3.11%) |
Feb 09, 2022 | 56.28 | 56.58 | 55.94 | 56.28 | 2,949,054 | -0.04(-0.06%) |
Feb 08, 2022 | 56.58 | 56.73 | 56.02 | 56.32 | 2,357,021 | -0.06(-0.11%) |
Feb 07, 2022 | 56.44 | 56.58 | 55.80 | 56.38 | 2,106,419 | +0.17(+0.31%) |
Feb 04, 2022 | 57.68 | 57.85 | 56.19 | 56.21 | 3,669,106 | -1.73(-2.98%) |
Feb 03, 2022 | 58.07 | 57.94 | 1,958,456 | +0.07(+0.13%) | ||
Feb 02, 2022 | 57.59 | 58.21 | 57.45 | 57.86 | 3,047,046 | +0.15(+0.25%) |
Feb 01, 2022 | 57.51 | 57.91 | 57.03 | 57.72 | 2,910,637 | +0.21(+0.36%) |
Jan 31, 2022 | 58.58 | 57.51 | 5,702,761 | -2.06(-3.46%) | ||
Jan 28, 2022 | 59.03 | 59.59 | 58.77 | 59.57 | 2,064,958 | +0.08(+0.14%) |
Jan 27, 2022 | 59.39 | 60.23 | 59.30 | 59.49 | 2,075,890 | +0.34(+0.57%) |
Jan 26, 2022 | 59.97 | 60.71 | 58.99 | 59.15 | 3,422,856 | -1.27(-2.10%) |
Jan 25, 2022 | 60.24 | 60.69 | 59.52 | 60.42 | 2,824,568 | -0.01(-0.02%) |
Jan 24, 2022 | 60.94 | 61.62 | 59.19 | 60.43 | 2,743,503 | -0.37(-0.62%) |
Jan 21, 2022 | 60.84 | 61.15 | 60.46 | 60.80 | 2,420,934 | +0.44(+0.73%) |
Jan 20, 2022 | 60.70 | 60.98 | 60.28 | 60.36 | 2,178,065 | -0.43(-0.71%) |
Jan 19, 2022 | 61.10 | 61.51 | 60.66 | 60.79 | 1,781,940 | -0.36(-0.58%) |
Jan 18, 2022 | 61.41 | 61.56 | 60.48 | 61.15 | 3,321,410 | -0.49(-0.80%) |
Jan 14, 2022 | 61.64 | 0 | +0.63(+1.03%) | |||
Jan 13, 2022 | 60.70 | 61.24 | 60.40 | 61.01 | 1,741,861 | +0.42(+0.69%) |
Jan 12, 2022 | 60.46 | 60.84 | 60.26 | 60.59 | 1,382,667 | -0.18(-0.30%) |
Jan 11, 2022 | 61.24 | 61.38 | 60.11 | 60.78 | 1,739,502 | -0.37(-0.60%) |
Jan 10, 2022 | 60.91 | 61.66 | 60.83 | 61.14 | 3,839,997 | +0.35(+0.57%) |
Jan 07, 2022 | 60.24 | 61.10 | 60.17 | 60.79 | 2,694,898 | +0.58(+0.97%) |
Jan 06, 2022 | 60.17 | 60.63 | 59.74 | 60.21 | 2,203,911 | +0.26(+0.44%) |
Jan 05, 2022 | 59.17 | 60.39 | 59.17 | 59.95 | 3,002,595 | +0.33(+0.55%) |
Jan 04, 2022 | 59.05 | 60.35 | 59.03 | 59.62 | 2,403,341 | +0.58(+0.97%) |
Jan 03, 2022 | 58.80 | 59.06 | 58.02 | 59.04 | 1,823,285 | +0.24(+0.40%) |
Dec 31, 2021 | 58.16 | 58.98 | 58.16 | 58.80 | 1,173,856 | +0.45(+0.77%) |
Dec 30, 2021 | 58.58 | 58.63 | 58.10 | 58.36 | 1,022,200 | +0.04(+0.06%) |
Dec 29, 2021 | 58.42 | 58.67 | 58.12 | 58.32 | 1,135,773 | -0.05(-0.09%) |
Dec 28, 2021 | 57.66 | 58.39 | 57.61 | 58.38 | 975,596 | +0.63(+1.09%) |
Dec 27, 2021 | 57.54 | 57.76 | 57.14 | 57.75 | 1,200,805 | +0.36(+0.62%) |
Dec 23, 2021 | 57.50 | 57.85 | 57.35 | 57.39 | 1,354,337 | +0.08(+0.14%) |
Dec 22, 2021 | 57.17 | 57.47 | 56.99 | 57.31 | 2,965,876 | +0.12(+0.21%) |
Dec 21, 2021 | 58.27 | 58.37 | 56.90 | 57.19 | 3,608,871 | -1.57(-2.67%) |
Dec 20, 2021 | 58.62 | 58.91 | 58.20 | 58.76 | 2,290,133 | -0.07(-0.12%) |
Dec 17, 2021 | 59.95 | 60.55 | 58.83 | 58.83 | 4,076,550 | -1.21(-2.02%) |
Dec 16, 2021 | 57.99 | 60.05 | 57.75 | 60.05 | 3,994,156 | +2.08(+3.59%) |
Dec 15, 2021 | 58.07 | 58.44 | 57.68 | 57.96 | 2,604,995 | +0.12(+0.21%) |
Dec 14, 2021 | 58.18 | 58.48 | 57.75 | 57.85 | 2,574,465 | -0.10(-0.17%) |
Dec 13, 2021 | 57.26 | 58.10 | 56.73 | 57.95 | 2,562,811 | +0.79(+1.37%) |
Dec 10, 2021 | 56.82 | 57.30 | 56.65 | 57.16 | 1,974,909 | +0.54(+0.95%) |
Dec 09, 2021 | 56.43 | 56.82 | 55.93 | 56.62 | 1,928,796 | +0.01(+0.02%) |
Dec 08, 2021 | 57.44 | 57.94 | 55.94 | 56.61 | 2,869,426 | -0.97(-1.68%) |
Dec 07, 2021 | 58.04 | 58.68 | 57.28 | 57.58 | 2,697,502 | -0.46(-0.79%) |
Dec 06, 2021 | 57.89 | 58.75 | 57.64 | 58.04 | 2,221,153 | +0.53(+0.92%) |
Dec 03, 2021 | 56.98 | 57.71 | 56.70 | 57.51 | 1,854,462 | +0.98(+1.73%) |
Dec 02, 2021 | 56.15 | 57.20 | 55.97 | 56.53 | 2,733,384 | +0.82(+1.47%) |
Dec 01, 2021 | 55.95 | 56.59 | 55.69 | 55.71 | 2,403,300 | -0.14(-0.25%) |
Nov 30, 2021 | 57.62 | 58.04 | 55.65 | 55.85 | 5,900,503 | -1.93(-3.33%) |
Nov 29, 2021 | 57.53 | 58.00 | 57.15 | 57.77 | 2,657,082 | +0.21(+0.36%) |
Nov 26, 2021 | 57.27 | 58.04 | 57.21 | 57.56 | 1,795,964 | +0.40(+0.70%) |
Nov 24, 2021 | 57.33 | 57.55 | 56.72 | 57.17 | 1,447,733 | -0.16(-0.28%) |
Nov 23, 2021 | 56.72 | 57.54 | 56.39 | 57.33 | 2,196,650 | +0.90(+1.59%) |
Nov 22, 2021 | 55.98 | 57.10 | 55.85 | 56.43 | 2,040,093 | +0.42(+0.74%) |
Nov 19, 2021 | 56.73 | 56.94 | 55.99 | 56.02 | 1,854,297 | -0.43(-0.77%) |
Nov 18, 2021 | 56.93 | 56.54 | 56.40 | 56.45 | 1,807,286 | -0.50(-0.87%) |
Nov 17, 2021 | 57.23 | 57.33 | 56.77 | 56.95 | 1,742,165 | -0.35(-0.62%) |
Nov 16, 2021 | 57.96 | 57.96 | 57.29 | 57.30 | 1,346,584 | -0.51(-0.88%) |
Nov 15, 2021 | 57.44 | 57.89 | 57.03 | 57.81 | 1,247,660 | +0.62(+1.09%) |
Nov 12, 2021 | 57.48 | 57.73 | 57.17 | 57.18 | 1,431,609 | -0.04(-0.06%) |
Nov 11, 2021 | 57.15 | 57.41 | 56.94 | 57.22 | 1,268,239 | -0.24(-0.41%) |
Nov 10, 2021 | 56.91 | 57.46 | 1,837,222 | +0.52(+0.92%) | ||
Nov 09, 2021 | 56.55 | 57.33 | 56.42 | 56.93 | 1,870,590 | +0.62(+1.11%) |
Nov 08, 2021 | 56.53 | 56.57 | 56.00 | 56.31 | 2,073,163 | -0.28(-0.50%) |
Nov 05, 2021 | 56.81 | 57.04 | 56.14 | 56.59 | 2,260,960 | -0.32(-0.56%) |
Nov 04, 2021 | 57.35 | 58.12 | 56.24 | 56.90 | 3,259,479 | -0.39(-0.68%) |
Nov 03, 2021 | 56.62 | 57.33 | 56.41 | 57.29 | 2,953,880 | +0.73(+1.30%) |
Nov 02, 2021 | 56.43 | 56.69 | 55.77 | 56.56 | 2,056,781 | +0.33(+0.60%) |