Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 62.45 | 62.77 | 61.84 | 61.86 | 2,366,733 | -0.34(-0.55%) |
Aug 30, 2022 | 62.89 | 63.02 | 61.94 | 62.20 | 2,128,006 | -0.65(-1.03%) |
Aug 29, 2022 | 62.94 | 63.43 | 62.07 | 62.85 | 1,726,553 | -0.45(-0.71%) |
Aug 26, 2022 | 64.69 | 64.94 | 63.23 | 63.30 | 1,290,366 | -1.42(-2.19%) |
Aug 25, 2022 | 64.30 | 64.77 | 63.85 | 64.72 | 1,763,781 | +0.61(+0.95%) |
Aug 24, 2022 | 64.28 | 64.33 | 62.35 | 64.11 | 1,706,794 | -0.12(-0.19%) |
Aug 23, 2022 | 64.42 | 64.66 | 64.01 | 64.23 | 2,335,332 | -0.08(-0.12%) |
Aug 22, 2022 | 64.96 | 65.03 | 64.13 | 64.31 | 2,882,977 | -1.49(-2.27%) |
Aug 19, 2022 | 66.70 | 66.70 | 65.47 | 65.80 | 1,650,061 | -0.95(-1.42%) |
Aug 18, 2022 | 66.49 | 66.85 | 66.26 | 66.74 | 1,266,558 | +0.40(+0.61%) |
Aug 17, 2022 | 65.94 | 66.59 | 65.89 | 66.34 | 1,227,418 | -0.30(-0.44%) |
Aug 16, 2022 | 65.69 | 66.97 | 65.51 | 66.64 | 1,645,698 | +0.77(+1.18%) |
Aug 15, 2022 | 65.22 | 66.02 | 65.12 | 65.86 | 1,155,737 | -0.08(-0.12%) |
Aug 12, 2022 | 65.08 | 65.99 | 64.98 | 65.94 | 1,787,518 | +1.24(+1.92%) |
Aug 11, 2022 | 64.28 | 64.99 | 64.28 | 64.70 | 1,472,937 | +0.80(+1.26%) |
Aug 10, 2022 | 63.71 | 64.07 | 63.58 | 63.89 | 1,273,265 | +1.01(+1.61%) |
Aug 09, 2022 | 62.19 | 63.02 | 62.19 | 62.88 | 2,160,786 | +1.11(+1.80%) |
Aug 08, 2022 | 61.80 | 62.46 | 61.75 | 61.77 | 1,582,416 | +0.42(+0.69%) |
Aug 05, 2022 | 60.38 | 61.56 | 60.21 | 61.35 | 2,347,146 | +0.98(+1.63%) |
Aug 04, 2022 | 60.62 | 61.22 | 60.23 | 60.37 | 2,172,076 | -0.31(-0.50%) |
Aug 03, 2022 | 60.47 | 60.94 | 59.83 | 60.67 | 1,776,433 | +0.47(+0.78%) |
Aug 02, 2022 | 60.76 | 61.22 | 60.09 | 60.20 | 2,788,714 | -0.45(-0.74%) |
Aug 01, 2022 | 60.86 | 61.23 | 60.03 | 60.65 | 2,416,602 | -0.99(-1.61%) |
Jul 29, 2022 | 60.08 | 62.13 | 59.49 | 61.65 | 4,166,986 | +1.55(+2.58%) |
Jul 28, 2022 | 61.41 | 61.64 | 59.52 | 60.10 | 3,781,883 | -1.42(-2.32%) |
Jul 27, 2022 | 61.88 | 62.15 | 60.92 | 61.52 | 1,973,393 | -0.02(-0.03%) |
Jul 26, 2022 | 61.62 | 62.09 | 61.30 | 61.54 | 1,506,627 | -0.41(-0.66%) |
Jul 25, 2022 | 61.43 | 62.21 | 61.26 | 61.95 | 1,429,034 | +0.97(+1.58%) |
Jul 22, 2022 | 60.47 | 61.28 | 60.25 | 60.99 | 1,727,078 | +0.69(+1.14%) |
Jul 21, 2022 | 60.25 | 60.57 | 59.25 | 60.30 | 1,613,524 | -0.22(-0.36%) |
Jul 20, 2022 | 60.55 | 60.91 | 60.15 | 60.52 | 2,078,139 | -0.18(-0.30%) |
Jul 19, 2022 | 59.92 | 60.88 | 59.90 | 60.70 | 1,546,682 | +1.50(+2.54%) |
Jul 18, 2022 | 60.56 | 61.20 | 58.89 | 59.20 | 1,909,106 | -1.03(-1.71%) |
Jul 15, 2022 | 59.80 | 60.59 | 59.52 | 60.23 | 2,101,135 | +1.29(+2.19%) |
Jul 14, 2022 | 59.86 | 60.11 | 58.89 | 58.94 | 2,451,639 | -2.41(-3.93%) |
Jul 13, 2022 | 61.52 | 61.99 | 60.93 | 61.35 | 1,292,074 | -0.74(-1.19%) |
Jul 12, 2022 | 61.80 | 63.12 | 61.74 | 62.09 | 1,908,616 | -0.16(-0.26%) |
Jul 11, 2022 | 62.46 | 62.96 | 61.74 | 62.25 | 1,776,354 | -0.54(-0.87%) |
Jul 08, 2022 | 63.62 | 63.96 | 62.75 | 62.80 | 1,220,531 | -0.47(-0.74%) |
Jul 07, 2022 | 63.12 | 63.79 | 63.02 | 63.26 | 1,626,586 | +0.74(+1.18%) |
Jul 06, 2022 | 62.07 | 62.96 | 61.59 | 62.53 | 1,682,445 | +0.35(+0.57%) |
Jul 05, 2022 | 62.24 | 62.44 | 60.98 | 62.17 | 2,055,776 | -1.17(-1.84%) |
Jul 01, 2022 | 62.61 | 63.53 | 61.70 | 63.34 | 1,829,586 | +0.77(+1.24%) |
Jun 30, 2022 | 61.35 | 62.78 | 60.71 | 62.57 | 2,041,299 | +0.48(+0.77%) |
Jun 29, 2022 | 62.91 | 62.92 | 61.98 | 62.09 | 1,548,865 | -0.51(-0.81%) |
Jun 28, 2022 | 63.75 | 64.37 | 62.56 | 62.59 | 1,295,584 | -0.30(-0.47%) |
Jun 27, 2022 | 62.98 | 63.25 | 62.21 | 62.89 | 1,342,951 | +0.08(+0.12%) |
Jun 24, 2022 | 60.46 | 63.18 | 60.30 | 62.81 | 2,770,591 | +2.75(+4.59%) |
Jun 23, 2022 | 62.50 | 62.52 | 59.67 | 60.06 | 1,896,221 | -2.31(-3.71%) |
Jun 22, 2022 | 61.22 | 63.19 | 60.87 | 62.37 | 2,199,732 | +0.15(+0.25%) |
Jun 21, 2022 | 62.67 | 62.76 | 61.79 | 62.22 | 1,582,681 | +0.69(+1.12%) |
Jun 17, 2022 | 61.45 | 62.00 | 60.91 | 61.53 | 4,088,358 | -0.02(-0.03%) |
Jun 16, 2022 | 62.79 | 62.87 | 61.08 | 61.55 | 2,126,036 | -2.54(-3.97%) |
Jun 15, 2022 | 64.45 | 65.13 | 63.49 | 64.10 | 1,902,296 | +0.41(+0.65%) |
Jun 14, 2022 | 63.49 | 64.29 | 63.13 | 63.68 | 1,411,600 | +0.49(+0.77%) |
Jun 13, 2022 | 64.18 | 64.39 | 62.82 | 63.20 | 1,897,062 | -2.09(-3.21%) |
Jun 10, 2022 | 65.42 | 65.98 | 64.87 | 65.29 | 1,733,969 | -1.43(-2.15%) |
Jun 09, 2022 | 68.53 | 68.64 | 66.60 | 66.73 | 1,827,995 | -1.92(-2.80%) |
Jun 08, 2022 | 69.87 | 69.87 | 68.52 | 68.65 | 1,680,511 | -1.57(-2.23%) |
Jun 07, 2022 | 69.35 | 70.32 | 68.99 | 70.22 | 1,279,457 | +0.63(+0.91%) |
Jun 06, 2022 | 69.26 | 69.91 | 68.59 | 69.58 | 1,772,386 | +0.85(+1.24%) |
Jun 03, 2022 | 68.74 | 68.82 | 68.21 | 68.73 | 1,252,059 | -0.07(-0.10%) |
Jun 02, 2022 | 68.47 | 68.83 | 67.51 | 68.80 | 860,857 | +0.64(+0.94%) |
Jun 01, 2022 | 69.50 | 69.53 | 67.42 | 68.16 | 2,290,366 | -1.18(-1.70%) |
May 31, 2022 | 68.70 | 69.81 | 68.37 | 69.34 | 3,225,116 | +0.19(+0.27%) |
May 27, 2022 | 67.28 | 69.19 | 66.96 | 69.15 | 2,101,826 | +1.90(+2.83%) |
May 26, 2022 | 67.34 | 67.56 | 66.84 | 67.25 | 2,753,914 | +0.81(+1.22%) |
May 25, 2022 | 65.50 | 66.98 | 65.15 | 66.44 | 2,048,848 | +0.86(+1.31%) |
May 24, 2022 | 65.50 | 65.74 | 64.05 | 65.58 | 2,392,994 | +0.30(+0.47%) |
May 23, 2022 | 64.73 | 65.80 | 64.00 | 65.28 | 2,136,169 | +1.75(+2.75%) |
May 20, 2022 | 64.38 | 64.92 | 62.39 | 63.53 | 4,280,079 | -0.62(-0.96%) |
May 19, 2022 | 64.69 | 65.68 | 63.69 | 64.15 | 2,883,793 | -1.26(-1.92%) |
May 18, 2022 | 67.07 | 67.48 | 65.20 | 65.40 | 2,378,469 | -2.11(-3.13%) |
May 17, 2022 | 66.70 | 67.51 | 66.49 | 67.51 | 1,929,143 | +1.64(+2.48%) |
May 16, 2022 | 66.32 | 67.03 | 65.71 | 65.88 | 1,685,923 | -0.28(-0.42%) |
May 13, 2022 | 66.13 | 66.80 | 65.57 | 66.15 | 2,334,887 | +0.43(+0.65%) |
May 12, 2022 | 66.45 | 67.03 | 65.01 | 65.73 | 2,347,758 | -0.67(-1.00%) |
May 11, 2022 | 66.69 | 68.01 | 66.33 | 66.39 | 1,521,442 | -0.21(-0.31%) |
May 10, 2022 | 67.71 | 68.42 | 65.89 | 66.60 | 1,971,150 | -0.74(-1.10%) |
May 09, 2022 | 68.07 | 68.61 | 67.08 | 67.34 | 2,322,507 | -1.25(-1.82%) |
May 06, 2022 | 68.45 | 69.00 | 67.74 | 68.59 | 1,664,701 | +0.10(+0.14%) |
May 05, 2022 | 68.94 | 69.72 | 67.81 | 68.49 | 1,730,067 | -1.19(-1.71%) |
May 04, 2022 | 67.48 | 69.82 | 67.23 | 69.68 | 2,197,843 | +2.46(+3.66%) |
May 03, 2022 | 67.20 | 68.42 | 66.50 | 67.22 | 2,979,484 | +0.54(+0.81%) |
May 02, 2022 | 67.17 | 67.35 | 65.28 | 66.68 | 2,929,223 | +0.16(+0.24%) |
Apr 29, 2022 | 66.82 | 69.10 | 65.85 | 66.51 | 3,321,699 | -1.27(-1.88%) |
Apr 28, 2022 | 67.23 | 67.94 | 65.88 | 67.79 | 2,444,129 | +1.22(+1.83%) |
Apr 27, 2022 | 66.69 | 67.35 | 66.28 | 66.57 | 2,745,976 | +0.05(+0.07%) |
Apr 26, 2022 | 67.24 | 68.18 | 66.50 | 66.52 | 1,450,016 | -1.39(-2.04%) |
Apr 25, 2022 | 67.58 | 67.99 | 66.12 | 67.91 | 2,772,712 | -0.10(-0.15%) |
Apr 22, 2022 | 69.45 | 69.45 | 67.94 | 68.02 | 2,751,651 | -1.52(-2.19%) |
Apr 21, 2022 | 71.97 | 72.29 | 69.40 | 69.54 | 2,625,781 | -1.46(-2.06%) |
Apr 20, 2022 | 69.99 | 71.32 | 69.99 | 71.00 | 1,524,738 | +1.12(+1.61%) |
Apr 19, 2022 | 71.61 | 72.15 | 68.69 | 69.88 | 2,829,411 | -1.50(-2.11%) |
Apr 18, 2022 | 70.93 | 72.13 | 70.93 | 71.38 | 1,366,949 | +0.10(+0.13%) |
Apr 14, 2022 | 71.74 | 72.29 | 71.23 | 71.29 | 1,376,581 | -0.38(-0.53%) |
Apr 13, 2022 | 70.39 | 71.72 | 70.31 | 71.67 | 1,473,028 | +0.89(+1.26%) |
Apr 12, 2022 | 70.87 | 71.91 | 70.59 | 70.78 | 2,048,136 | +0.28(+0.39%) |
Apr 11, 2022 | 70.69 | 71.62 | 70.20 | 70.50 | 1,715,039 | -0.01(-0.01%) |
Apr 08, 2022 | 69.45 | 70.84 | 68.84 | 70.51 | 1,933,699 | +1.60(+2.32%) |
Apr 07, 2022 | 68.32 | 69.11 | 67.57 | 68.91 | 1,808,626 | +0.49(+0.72%) |
Apr 06, 2022 | 67.94 | 69.26 | 67.78 | 68.42 | 1,968,268 | +0.44(+0.64%) |
Apr 05, 2022 | 67.56 | 69.06 | 67.56 | 67.98 | 1,734,003 | +0.43(+0.63%) |
Apr 04, 2022 | 68.74 | 68.84 | 67.35 | 67.55 | 1,668,170 | -1.45(-2.10%) |
Apr 01, 2022 | 68.65 | 69.47 | 68.49 | 69.00 | 1,613,698 | +0.69(+1.02%) |
Mar 31, 2022 | 70.19 | 70.37 | 68.29 | 68.30 | 2,238,719 | -1.63(-2.33%) |
Mar 30, 2022 | 69.97 | 70.38 | 69.50 | 69.93 | 1,401,728 | +0.13(+0.19%) |
Mar 29, 2022 | 69.58 | 69.91 | 69.00 | 69.80 | 2,054,745 | +0.93(+1.35%) |
Mar 28, 2022 | 69.13 | 69.13 | 68.10 | 68.86 | 1,366,673 | -0.29(-0.43%) |
Mar 25, 2022 | 68.18 | 69.27 | 68.18 | 69.16 | 2,132,631 | +1.02(+1.49%) |
Mar 24, 2022 | 67.55 | 68.30 | 67.24 | 68.14 | 2,693,716 | +0.72(+1.07%) |
Mar 23, 2022 | 67.85 | 68.39 | 67.32 | 67.42 | 2,284,547 | -0.86(-1.25%) |
Mar 22, 2022 | 68.56 | 69.25 | 67.95 | 68.27 | 2,381,143 | +0.26(+0.38%) |
Mar 21, 2022 | 68.15 | 68.96 | 67.13 | 68.02 | 2,004,976 | +0.63(+0.93%) |
Mar 18, 2022 | 66.65 | 67.49 | 65.51 | 67.39 | 7,996,447 | +0.49(+0.73%) |
Mar 17, 2022 | 65.86 | 67.06 | 65.56 | 66.90 | 3,025,011 | +0.57(+0.86%) |
Mar 16, 2022 | 65.39 | 66.35 | 64.41 | 66.33 | 3,444,210 | +1.57(+2.42%) |
Mar 15, 2022 | 64.94 | 65.07 | 63.79 | 64.76 | 1,754,975 | +0.56(+0.87%) |
Mar 14, 2022 | 64.13 | 65.34 | 63.31 | 64.20 | 3,275,394 | +0.52(+0.82%) |
Mar 11, 2022 | 64.37 | 65.10 | 63.47 | 63.68 | 2,514,458 | +0.09(+0.13%) |
Mar 10, 2022 | 63.34 | 64.17 | 62.67 | 63.59 | 2,341,910 | -0.98(-1.52%) |
Mar 09, 2022 | 64.57 | 65.52 | 64.32 | 64.57 | 1,926,877 | +1.87(+2.99%) |
Mar 08, 2022 | 62.98 | 64.35 | 61.79 | 62.70 | 2,468,700 | +0.51(+0.83%) |
Mar 07, 2022 | 63.41 | 63.49 | 62.01 | 62.19 | 3,164,599 | -1.99(-3.10%) |
Mar 04, 2022 | 64.66 | 64.72 | 63.10 | 64.17 | 3,130,858 | -1.71(-2.60%) |
Mar 03, 2022 | 66.03 | 66.37 | 65.06 | 65.89 | 1,242,845 | +0.09(+0.13%) |
Mar 02, 2022 | 63.90 | 66.09 | 63.81 | 65.80 | 1,606,522 | +2.56(+4.05%) |
Mar 01, 2022 | 65.37 | 65.73 | 62.92 | 63.24 | 2,932,680 | -2.84(-4.30%) |
Feb 28, 2022 | 65.21 | 66.39 | 64.97 | 66.09 | 2,400,445 | -0.83(-1.24%) |
Feb 25, 2022 | 64.29 | 67.06 | 65.52 | 66.92 | 1,933,997 | +3.08(+4.83%) |
Feb 24, 2022 | 64.06 | 64.33 | 61.92 | 63.83 | 2,973,637 | -1.83(-2.78%) |
Feb 23, 2022 | 66.86 | 67.14 | 65.47 | 65.66 | 2,321,708 | -0.85(-1.28%) |
Feb 22, 2022 | 66.91 | 67.43 | 65.91 | 66.51 | 2,125,345 | -0.21(-0.31%) |
Feb 18, 2022 | 66.72 | 0 | -0.09(-0.13%) | |||
Feb 17, 2022 | 67.01 | 67.60 | 66.48 | 66.81 | 1,401,471 | -0.57(-0.84%) |
Feb 16, 2022 | 66.91 | 67.89 | 66.69 | 67.37 | 1,254,718 | +0.20(+0.30%) |
Feb 15, 2022 | 66.48 | 68.06 | 66.33 | 67.17 | 1,586,114 | +1.28(+1.94%) |
Feb 14, 2022 | 67.81 | 68.21 | 65.23 | 65.90 | 3,433,389 | -1.78(-2.63%) |
Feb 11, 2022 | 68.76 | 69.43 | 67.41 | 67.68 | 2,435,183 | -1.34(-1.95%) |
Feb 10, 2022 | 68.74 | 70.86 | 68.57 | 69.02 | 2,707,331 | -0.06(-0.08%) |
Feb 09, 2022 | 69.02 | 69.78 | 68.96 | 69.08 | 1,654,072 | +0.25(+0.36%) |
Feb 08, 2022 | 67.08 | 69.12 | 66.69 | 68.83 | 2,732,964 | +2.39(+3.60%) |
Feb 07, 2022 | 66.51 | 67.03 | 66.11 | 66.44 | 3,274,866 | -0.27(-0.41%) |
Feb 04, 2022 | 66.27 | 67.69 | 64.69 | 66.71 | 4,180,259 | -1.58(-2.31%) |
Feb 03, 2022 | 69.43 | 68.03 | 68.29 | 2,692,283 | -0.88(-1.27%) | |
Feb 02, 2022 | 67.83 | 69.41 | 67.83 | 69.17 | 1,943,725 | +0.95(+1.39%) |
Feb 01, 2022 | 67.72 | 68.41 | 67.10 | 68.22 | 1,818,987 | +0.24(+0.35%) |
Jan 31, 2022 | 66.72 | 68.03 | 67.99 | 2,650,773 | +0.63(+0.94%) | |
Jan 28, 2022 | 66.14 | 67.40 | 65.93 | 67.35 | 2,214,786 | +1.26(+1.90%) |
Jan 27, 2022 | 66.74 | 67.97 | 65.70 | 66.10 | 1,894,742 | -0.34(-0.51%) |
Jan 26, 2022 | 66.56 | 67.67 | 65.84 | 66.44 | 1,511,853 | -0.14(-0.21%) |
Jan 25, 2022 | 66.18 | 67.07 | 64.88 | 66.58 | 1,807,460 | -0.19(-0.28%) |
Jan 24, 2022 | 64.93 | 67.16 | 63.66 | 66.77 | 3,032,096 | +1.19(+1.82%) |
Jan 21, 2022 | 67.35 | 67.47 | 65.46 | 65.58 | 2,362,842 | -1.68(-2.50%) |
Jan 20, 2022 | 67.26 | 69.18 | 66.88 | 67.26 | 2,132,745 | +0.61(+0.91%) |
Jan 19, 2022 | 67.71 | 68.00 | 66.57 | 66.65 | 1,680,279 | -0.81(-1.21%) |
Jan 18, 2022 | 68.41 | 68.76 | 67.23 | 67.47 | 1,973,989 | -1.07(-1.56%) |
Jan 14, 2022 | 68.54 | 0 | +0.04(+0.06%) | |||
Jan 13, 2022 | 68.74 | 69.42 | 68.24 | 68.50 | 2,625,352 | +0.09(+0.12%) |
Jan 12, 2022 | 68.60 | 69.16 | 68.29 | 68.41 | 1,186,665 | -0.08(-0.11%) |
Jan 11, 2022 | 68.18 | 68.53 | 67.10 | 68.49 | 1,400,767 | +0.53(+0.78%) |
Jan 10, 2022 | 68.54 | 68.85 | 67.47 | 67.96 | 1,489,530 | -0.21(-0.31%) |
Jan 07, 2022 | 67.82 | 68.19 | 67.40 | 68.17 | 1,665,491 | +0.53(+0.78%) |
Jan 06, 2022 | 67.32 | 67.83 | 66.54 | 67.64 | 1,940,562 | +1.08(+1.62%) |
Jan 05, 2022 | 67.32 | 67.97 | 66.48 | 66.56 | 1,438,025 | -0.44(-0.66%) |
Jan 04, 2022 | 66.22 | 67.32 | 66.20 | 67.00 | 1,663,296 | +1.25(+1.90%) |
Jan 03, 2022 | 65.56 | 66.32 | 65.44 | 65.76 | 1,108,170 | +0.44(+0.68%) |
Dec 31, 2021 | 65.24 | 65.73 | 65.17 | 65.31 | 616,005 | -0.08(-0.12%) |
Dec 30, 2021 | 65.95 | 66.31 | 65.36 | 65.39 | 673,916 | -0.43(-0.65%) |
Dec 29, 2021 | 65.38 | 66.07 | 65.06 | 65.81 | 669,031 | +0.41(+0.62%) |
Dec 28, 2021 | 65.13 | 65.83 | 64.98 | 65.41 | 607,281 | +0.28(+0.44%) |
Dec 27, 2021 | 64.49 | 65.17 | 64.17 | 65.12 | 500,431 | +0.54(+0.83%) |
Dec 23, 2021 | 64.27 | 64.77 | 64.07 | 64.58 | 784,702 | +0.61(+0.95%) |
Dec 22, 2021 | 63.72 | 64.36 | 63.72 | 63.98 | 1,162,349 | +0.09(+0.13%) |
Dec 21, 2021 | 63.12 | 64.35 | 62.93 | 63.89 | 1,924,006 | +1.36(+2.18%) |
Dec 20, 2021 | 63.28 | 63.28 | 61.61 | 62.53 | 1,678,870 | -1.51(-2.36%) |
Dec 17, 2021 | 65.34 | 65.34 | 63.75 | 64.04 | 4,879,859 | -1.32(-2.03%) |
Dec 16, 2021 | 64.97 | 65.88 | 64.22 | 65.37 | 2,302,881 | +1.07(+1.66%) |
Dec 15, 2021 | 64.53 | 64.88 | 63.85 | 64.30 | 1,715,140 | -0.08(-0.12%) |
Dec 14, 2021 | 63.83 | 65.40 | 63.70 | 64.37 | 2,076,022 | +0.77(+1.20%) |
Dec 13, 2021 | 64.22 | 64.36 | 63.38 | 63.61 | 1,593,092 | -0.86(-1.34%) |
Dec 10, 2021 | 64.99 | 65.42 | 64.02 | 64.47 | 1,600,649 | -0.08(-0.12%) |
Dec 09, 2021 | 64.53 | 64.95 | 64.09 | 64.54 | 1,317,488 | -0.26(-0.41%) |
Dec 08, 2021 | 64.60 | 65.13 | 64.32 | 64.81 | 1,501,354 | +0.25(+0.38%) |
Dec 07, 2021 | 64.45 | 65.31 | 63.86 | 64.56 | 1,702,526 | +0.55(+0.86%) |
Dec 06, 2021 | 63.93 | 64.71 | 63.54 | 64.01 | 2,894,872 | +0.97(+1.55%) |
Dec 03, 2021 | 63.39 | 64.05 | 62.53 | 63.04 | 1,860,911 | -0.40(-0.63%) |
Dec 02, 2021 | 61.98 | 64.09 | 61.76 | 63.44 | 2,181,747 | +1.98(+3.22%) |
Dec 01, 2021 | 63.50 | 64.44 | 61.36 | 61.46 | 1,672,466 | -1.07(-1.71%) |
Nov 30, 2021 | 64.09 | 64.25 | 62.21 | 62.53 | 3,839,147 | -2.01(-3.11%) |
Nov 29, 2021 | 65.88 | 66.06 | 64.49 | 64.54 | 1,769,253 | -0.60(-0.92%) |
Nov 26, 2021 | 65.38 | 65.82 | 64.50 | 65.14 | 1,608,194 | -2.14(-3.17%) |
Nov 24, 2021 | 67.96 | 68.28 | 67.20 | 67.28 | 1,216,722 | -0.92(-1.35%) |
Nov 23, 2021 | 67.02 | 68.29 | 66.83 | 68.20 | 1,851,435 | +1.76(+2.65%) |
Nov 22, 2021 | 65.90 | 67.17 | 65.69 | 66.44 | 1,584,417 | +0.89(+1.36%) |
Nov 19, 2021 | 65.65 | 66.31 | 65.28 | 65.55 | 2,218,134 | -0.77(-1.16%) |
Nov 18, 2021 | 66.84 | 66.67 | 66.25 | 66.32 | 1,844,839 | -0.57(-0.86%) |
Nov 17, 2021 | 66.87 | 67.54 | 66.62 | 66.89 | 1,819,836 | -0.15(-0.22%) |
Nov 16, 2021 | 68.37 | 68.64 | 66.97 | 67.04 | 1,906,245 | -1.00(-1.47%) |
Nov 15, 2021 | 67.82 | 68.41 | 67.37 | 68.04 | 1,193,260 | +0.55(+0.81%) |
Nov 12, 2021 | 68.67 | 69.04 | 67.42 | 67.49 | 1,611,469 | -1.35(-1.95%) |
Nov 11, 2021 | 68.19 | 69.12 | 67.80 | 68.84 | 1,217,292 | +0.65(+0.95%) |
Nov 10, 2021 | 67.78 | 68.19 | 1,514,138 | +0.30(+0.44%) | ||
Nov 09, 2021 | 66.96 | 67.99 | 66.93 | 67.89 | 1,576,867 | +0.64(+0.95%) |
Nov 08, 2021 | 68.02 | 68.03 | 66.51 | 67.25 | 1,553,991 | -0.32(-0.47%) |
Nov 05, 2021 | 68.26 | 68.58 | 67.00 | 67.57 | 1,743,444 | -0.10(-0.15%) |
Nov 04, 2021 | 69.47 | 69.47 | 67.27 | 67.67 | 1,738,326 | -2.00(-2.88%) |
Nov 03, 2021 | 68.37 | 70.21 | 68.37 | 69.68 | 1,585,726 | +1.21(+1.77%) |
Nov 02, 2021 | 68.92 | 69.31 | 68.42 | 68.46 | 1,461,891 | -0.34(-0.49%) |
Nov 01, 2021 | 69.24 | 68.87 | 67.95 | 68.80 | 1,981,642 | +0.20(+0.29%) |
Oct 29, 2021 | 70.55 | 73.53 | 68.40 | 68.60 | 2,680,138 | -0.80(-1.15%) |
Oct 28, 2021 | 68.52 | 69.46 | 68.52 | 69.40 | 1,871,726 | +0.91(+1.33%) |
Oct 27, 2021 | 69.22 | 69.54 | 68.41 | 68.49 | 1,537,426 | -0.12(-0.18%) |
Oct 26, 2021 | 69.64 | 68.61 | 1,211,547 | -0.81(-1.17%) | ||
Oct 25, 2021 | 70.08 | 70.08 | 68.89 | 69.42 | 1,871,052 | -0.28(-0.40%) |
Oct 22, 2021 | 68.93 | 69.96 | 68.68 | 69.70 | 2,166,640 | +1.06(+1.55%) |
Oct 21, 2021 | 68.61 | 69.07 | 68.36 | 68.64 | 1,240,314 | -0.12(-0.18%) |
Oct 20, 2021 | 67.85 | 68.86 | 67.80 | 68.76 | 1,322,952 | +0.72(+1.05%) |
Oct 19, 2021 | 68.10 | 68.27 | 67.62 | 68.05 | 1,347,578 | +0.57(+0.85%) |
Oct 18, 2021 | 67.67 | 68.46 | 67.40 | 67.47 | 1,924,132 | -0.37(-0.54%) |
Oct 15, 2021 | 68.62 | 68.76 | 67.45 | 67.84 | 1,593,034 | -0.27(-0.40%) |
Oct 14, 2021 | 67.90 | 68.39 | 67.18 | 68.11 | 2,110,512 | +0.77(+1.15%) |
Oct 13, 2021 | 67.24 | 67.73 | 66.36 | 67.34 | 1,729,029 | -0.35(-0.51%) |
Oct 12, 2021 | 68.10 | 68.66 | 67.45 | 67.69 | 1,379,225 | -0.61(-0.90%) |
Oct 11, 2021 | 69.11 | 69.56 | 68.26 | 68.30 | 1,293,511 | -0.38(-0.55%) |
Oct 08, 2021 | 67.65 | 68.78 | 67.18 | 68.68 | 2,328,657 | +0.56(+0.81%) |
Oct 07, 2021 | 68.79 | 69.59 | 68.10 | 68.12 | 2,259,707 | -0.01(-0.01%) |
Oct 06, 2021 | 67.05 | 68.22 | 66.54 | 68.13 | 1,916,047 | +0.67(+0.99%) |
Oct 05, 2021 | 65.91 | 67.87 | 65.77 | 67.47 | 1,944,230 | +1.46(+2.21%) |
Oct 04, 2021 | 66.65 | 67.49 | 65.83 | 66.01 | 1,571,066 | -0.79(-1.18%) |
Oct 01, 2021 | 66.27 | 67.45 | 65.82 | 66.80 | 1,606,513 | +0.71(+1.08%) |
Sep 30, 2021 | 67.73 | 67.92 | 66.02 | 66.08 | 2,659,365 | -1.35(-2.00%) |
Sep 29, 2021 | 66.72 | 67.51 | 66.50 | 67.43 | 2,208,287 | +0.88(+1.33%) |
Sep 28, 2021 | 66.72 | 67.04 | 66.20 | 66.54 | 2,549,247 | -0.13(-0.20%) |
Sep 27, 2021 | 65.60 | 66.76 | 65.31 | 66.67 | 1,948,663 | +1.39(+2.13%) |
Sep 24, 2021 | 65.42 | 65.84 | 65.18 | 65.28 | 1,980,580 | +0.02(+0.03%) |
Sep 23, 2021 | 65.45 | 66.14 | 65.09 | 65.26 | 2,319,367 | +0.42(+0.65%) |
Sep 22, 2021 | 64.71 | 65.08 | 64.31 | 64.84 | 2,218,124 | +1.04(+1.64%) |
Sep 21, 2021 | 64.72 | 65.06 | 63.76 | 63.80 | 1,715,623 | -0.63(-0.98%) |
Sep 20, 2021 | 64.20 | 64.86 | 63.29 | 64.43 | 2,850,932 | -1.01(-1.54%) |
Sep 17, 2021 | 66.36 | 67.07 | 65.26 | 65.43 | 6,850,948 | -0.93(-1.40%) |
Sep 16, 2021 | 66.18 | 66.65 | 65.60 | 66.36 | 2,161,606 | +0.12(+0.18%) |
Sep 15, 2021 | 65.89 | 66.65 | 65.51 | 66.24 | 2,819,589 | +0.28(+0.43%) |
Sep 14, 2021 | 66.09 | 66.21 | 65.25 | 65.96 | 3,060,462 | -0.19(-0.28%) |
Sep 13, 2021 | 65.57 | 66.30 | 65.13 | 66.15 | 2,178,061 | +1.30(+2.00%) |
Sep 10, 2021 | 64.98 | 65.33 | 64.32 | 64.85 | 1,973,554 | +0.30(+0.47%) |
Sep 09, 2021 | 65.22 | 66.26 | 64.49 | 64.55 | 4,345,553 | +0.03(+0.04%) |
Sep 08, 2021 | 63.34 | 64.55 | 63.09 | 64.52 | 2,323,687 | +0.97(+1.52%) |
Sep 07, 2021 | 64.06 | 64.62 | 63.52 | 63.55 | 1,442,383 | -0.50(-0.78%) |
Sep 03, 2021 | 64.36 | 64.54 | 63.78 | 64.05 | 2,321,451 | -0.36(-0.55%) |
Sep 02, 2021 | 63.96 | 64.53 | 63.73 | 64.41 | 2,013,576 | +0.61(+0.96%) |