Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 69.09 | 69.62 | 67.43 | 68.77 | 7,073,841 | -0.20(-0.29%) |
Aug 30, 2022 | 70.61 | 70.77 | 67.39 | 68.97 | 8,232,496 | -0.55(-0.79%) |
Aug 29, 2022 | 70.73 | 72.01 | 69.26 | 69.52 | 6,967,082 | -2.06(-2.88%) |
Aug 26, 2022 | 76.43 | 76.46 | 71.55 | 71.58 | 9,243,396 | -5.13(-6.69%) |
Aug 25, 2022 | 72.24 | 76.78 | 72.12 | 76.71 | 8,532,850 | +4.68(+6.50%) |
Aug 24, 2022 | 70.91 | 72.26 | 70.43 | 72.03 | 4,298,977 | +0.78(+1.09%) |
Aug 23, 2022 | 69.13 | 71.52 | 69.13 | 71.25 | 5,541,169 | +2.45(+3.56%) |
Aug 22, 2022 | 70.33 | 70.65 | 68.53 | 68.80 | 7,526,298 | -3.73(-5.14%) |
Aug 19, 2022 | 71.84 | 73.49 | 71.35 | 72.53 | 9,334,929 | -0.72(-0.98%) |
Aug 18, 2022 | 69.17 | 75.26 | 68.51 | 73.25 | 18,694,054 | +4.96(+7.26%) |
Aug 17, 2022 | 69.18 | 69.29 | 66.76 | 68.29 | 8,594,367 | -2.42(-3.42%) |
Aug 16, 2022 | 71.00 | 71.50 | 69.79 | 70.71 | 4,728,293 | -0.53(-0.74%) |
Aug 15, 2022 | 70.02 | 72.15 | 69.94 | 71.24 | 5,712,140 | +0.08(+0.11%) |
Aug 12, 2022 | 67.00 | 71.98 | 66.45 | 71.16 | 13,408,600 | +4.80(+7.23%) |
Aug 11, 2022 | 66.88 | 68.74 | 65.90 | 66.36 | 7,463,433 | +0.16(+0.24%) |
Aug 10, 2022 | 64.94 | 66.59 | 63.72 | 66.20 | 8,887,535 | +3.12(+4.95%) |
Aug 09, 2022 | 65.34 | 65.47 | 61.72 | 63.08 | 11,017,289 | -4.26(-6.33%) |
Aug 08, 2022 | 66.96 | 68.14 | 66.38 | 67.34 | 6,286,909 | -0.29(-0.43%) |
Aug 05, 2022 | 66.82 | 68.20 | 65.80 | 67.63 | 7,309,914 | -0.42(-0.62%) |
Aug 04, 2022 | 68.35 | 68.99 | 67.61 | 68.05 | 6,201,565 | -0.78(-1.13%) |
Aug 03, 2022 | 65.89 | 69.26 | 65.54 | 68.83 | 8,866,315 | +3.24(+4.94%) |
Aug 02, 2022 | 64.45 | 67.71 | 63.04 | 65.59 | 10,414,346 | +1.93(+3.03%) |
Aug 01, 2022 | 64.26 | 66.79 | 62.64 | 63.66 | 16,125,659 | -3.12(-4.67%) |
Jul 29, 2022 | 63.36 | 66.99 | 63.25 | 66.78 | 9,775,963 | +2.22(+3.44%) |
Jul 28, 2022 | 62.87 | 64.68 | 61.84 | 64.56 | 6,428,978 | +2.05(+3.28%) |
Jul 27, 2022 | 60.00 | 63.03 | 59.72 | 62.51 | 7,815,546 | +4.26(+7.31%) |
Jul 26, 2022 | 58.85 | 60.12 | 58.08 | 58.25 | 4,664,486 | -1.09(-1.84%) |
Jul 25, 2022 | 59.17 | 59.84 | 58.45 | 59.34 | 3,482,863 | -0.08(-0.13%) |
Jul 22, 2022 | 61.28 | 61.35 | 58.79 | 59.42 | 5,484,159 | -1.75(-2.86%) |
Jul 21, 2022 | 60.00 | 61.21 | 59.29 | 61.17 | 4,519,128 | +1.08(+1.80%) |
Jul 20, 2022 | 58.62 | 60.55 | 57.75 | 60.09 | 7,304,114 | +1.31(+2.23%) |
Jul 19, 2022 | 55.89 | 59.06 | 55.80 | 58.78 | 9,854,845 | +3.83(+6.97%) |
Jul 18, 2022 | 57.19 | 57.19 | 54.55 | 54.95 | 6,456,092 | -1.12(-2.00%) |
Jul 15, 2022 | 54.31 | 56.11 | 53.58 | 56.07 | 7,055,187 | +2.02(+3.74%) |
Jul 14, 2022 | 52.24 | 54.09 | 51.19 | 54.05 | 5,354,193 | +1.57(+2.99%) |
Jul 13, 2022 | 51.50 | 53.42 | 50.81 | 52.48 | 5,663,865 | -0.29(-0.55%) |
Jul 12, 2022 | 52.67 | 53.59 | 52.30 | 52.77 | 4,473,750 | +0.17(+0.32%) |
Jul 11, 2022 | 52.97 | 53.59 | 52.38 | 52.60 | 7,502,306 | -0.87(-1.63%) |
Jul 08, 2022 | 51.20 | 53.93 | 51.02 | 53.47 | 7,082,585 | +1.46(+2.81%) |
Jul 07, 2022 | 49.42 | 52.49 | 49.35 | 52.01 | 9,844,929 | +4.40(+9.24%) |
Jul 06, 2022 | 47.37 | 48.04 | 45.97 | 47.61 | 7,744,031 | +0.31(+0.66%) |
Jul 05, 2022 | 45.21 | 47.34 | 44.76 | 47.30 | 7,874,366 | +0.46(+0.98%) |
Jul 01, 2022 | 49.29 | 49.50 | 46.55 | 46.84 | 11,227,891 | -3.47(-6.90%) |
Jun 30, 2022 | 50.15 | 51.48 | 49.35 | 50.31 | 6,870,657 | -0.81(-1.58%) |
Jun 29, 2022 | 52.15 | 52.18 | 50.24 | 51.12 | 6,450,395 | -1.69(-3.20%) |
Jun 28, 2022 | 54.25 | 55.58 | 52.48 | 52.81 | 6,715,962 | -1.36(-2.51%) |
Jun 27, 2022 | 53.93 | 54.82 | 52.55 | 54.17 | 6,439,694 | +1.20(+2.27%) |
Jun 24, 2022 | 51.62 | 53.13 | 51.06 | 52.97 | 9,147,127 | +2.50(+4.95%) |
Jun 23, 2022 | 51.06 | 51.20 | 49.82 | 50.47 | 8,181,751 | -0.54(-1.06%) |
Jun 22, 2022 | 50.90 | 52.05 | 49.80 | 51.01 | 9,494,636 | -0.94(-1.81%) |
Jun 21, 2022 | 53.23 | 53.97 | 51.86 | 51.95 | 11,185,784 | -0.51(-0.97%) |
Jun 17, 2022 | 53.78 | 54.02 | 50.88 | 52.46 | 93,217,784 | -1.00(-1.87%) |
Jun 16, 2022 | 56.22 | 56.34 | 52.00 | 53.46 | 17,641,052 | -4.58(-7.89%) |
Jun 15, 2022 | 57.14 | 59.00 | 56.37 | 58.04 | 9,287,480 | +1.39(+2.45%) |
Jun 14, 2022 | 56.55 | 57.39 | 55.90 | 56.65 | 7,494,339 | +0.58(+1.03%) |
Jun 13, 2022 | 57.73 | 58.53 | 55.37 | 56.07 | 10,050,585 | -4.07(-6.77%) |
Jun 10, 2022 | 60.35 | 62.02 | 59.65 | 60.14 | 9,227,962 | -2.52(-4.02%) |
Jun 09, 2022 | 63.15 | 64.81 | 62.61 | 62.66 | 9,902,869 | -1.15(-1.80%) |
Jun 08, 2022 | 64.95 | 65.78 | 63.64 | 63.81 | 8,190,549 | -1.67(-2.55%) |
Jun 07, 2022 | 65.00 | 65.78 | 64.41 | 65.48 | 8,354,490 | -0.53(-0.80%) |
Jun 06, 2022 | 67.16 | 67.19 | 64.08 | 66.01 | 21,893,414 | +3.07(+4.88%) |
Jun 03, 2022 | 61.94 | 63.14 | 60.91 | 62.94 | 7,173,339 | -0.65(-1.02%) |
Jun 02, 2022 | 59.01 | 63.85 | 59.00 | 63.59 | 9,045,546 | +4.32(+7.29%) |
Jun 01, 2022 | 61.23 | 61.70 | 58.29 | 59.27 | 5,488,413 | -1.41(-2.32%) |
May 31, 2022 | 60.97 | 61.84 | 59.43 | 60.68 | 7,174,942 | -0.46(-0.75%) |
May 27, 2022 | 59.91 | 61.17 | 59.85 | 61.14 | 6,779,241 | +1.81(+3.05%) |
May 26, 2022 | 55.65 | 59.54 | 55.50 | 59.33 | 5,348,500 | +3.09(+5.49%) |
May 25, 2022 | 53.84 | 56.91 | 53.77 | 56.24 | 4,122,937 | +1.74(+3.19%) |
May 24, 2022 | 54.78 | 55.32 | 53.56 | 54.50 | 4,997,871 | -1.39(-2.49%) |
May 23, 2022 | 56.36 | 56.88 | 54.52 | 55.89 | 4,018,684 | -0.57(-1.01%) |
May 20, 2022 | 57.54 | 57.65 | 53.85 | 56.46 | 6,503,402 | +0.39(+0.70%) |
May 19, 2022 | 55.20 | 57.33 | 54.97 | 56.07 | 4,941,463 | +0.24(+0.43%) |
May 18, 2022 | 57.32 | 59.07 | 55.33 | 55.83 | 6,295,637 | -2.67(-4.56%) |
May 17, 2022 | 56.68 | 58.67 | 56.61 | 58.50 | 5,976,267 | +3.35(+6.07%) |
May 16, 2022 | 55.19 | 56.21 | 54.67 | 55.15 | 3,797,677 | -1.03(-1.83%) |
May 13, 2022 | 54.35 | 56.62 | 54.10 | 56.18 | 6,291,184 | +3.20(+6.04%) |
May 12, 2022 | 52.00 | 53.45 | 50.94 | 52.98 | 5,757,048 | +1.21(+2.34%) |
May 11, 2022 | 52.87 | 55.35 | 51.64 | 51.77 | 6,714,986 | -2.10(-3.90%) |
May 10, 2022 | 52.10 | 54.92 | 51.41 | 53.87 | 10,675,362 | +3.05(+6.00%) |
May 09, 2022 | 53.55 | 54.60 | 50.57 | 50.82 | 7,718,049 | -4.31(-7.82%) |
May 06, 2022 | 55.25 | 56.04 | 53.04 | 55.13 | 5,843,471 | -0.10(-0.18%) |
May 05, 2022 | 57.80 | 57.91 | 54.35 | 55.23 | 8,605,794 | -3.69(-6.26%) |
May 04, 2022 | 57.00 | 58.93 | 54.81 | 58.92 | 6,495,118 | +2.41(+4.26%) |
May 03, 2022 | 55.62 | 57.27 | 54.92 | 56.51 | 6,930,311 | +0.89(+1.60%) |
May 02, 2022 | 53.87 | 55.80 | 52.25 | 55.62 | 11,354,374 | +3.51(+6.74%) |
Apr 29, 2022 | 53.61 | 55.23 | 51.97 | 52.11 | 6,886,272 | -2.37(-4.35%) |
Apr 28, 2022 | 52.50 | 54.99 | 51.60 | 54.48 | 6,440,139 | +3.27(+6.39%) |
Apr 27, 2022 | 50.83 | 52.82 | 50.60 | 51.21 | 4,781,126 | -0.15(-0.29%) |
Apr 26, 2022 | 52.86 | 53.27 | 51.30 | 51.36 | 4,326,399 | -2.12(-3.96%) |
Apr 25, 2022 | 51.45 | 53.53 | 51.07 | 53.48 | 4,328,459 | +1.70(+3.28%) |
Apr 22, 2022 | 53.20 | 53.63 | 51.56 | 51.78 | 5,455,840 | -1.48(-2.78%) |
Apr 21, 2022 | 56.46 | 57.47 | 52.85 | 53.26 | 6,365,779 | -2.14(-3.86%) |
Apr 20, 2022 | 57.05 | 57.70 | 55.33 | 55.40 | 4,903,852 | -0.98(-1.74%) |
Apr 19, 2022 | 54.87 | 56.45 | 54.58 | 56.38 | 4,453,087 | +1.81(+3.32%) |
Apr 18, 2022 | 52.96 | 55.43 | 52.83 | 54.57 | 4,538,795 | +1.31(+2.46%) |
Apr 14, 2022 | 54.33 | 54.52 | 53.24 | 53.26 | 3,942,650 | -0.99(-1.82%) |
Apr 13, 2022 | 53.45 | 54.86 | 52.80 | 54.25 | 4,000,127 | +1.11(+2.09%) |
Apr 12, 2022 | 54.00 | 55.04 | 52.80 | 53.14 | 6,965,917 | +0.81(+1.55%) |
Apr 11, 2022 | 51.78 | 53.98 | 51.55 | 52.33 | 6,788,956 | -0.40(-0.76%) |
Apr 08, 2022 | 53.44 | 54.00 | 52.15 | 52.73 | 5,967,099 | -1.36(-2.51%) |
Apr 07, 2022 | 54.07 | 55.15 | 52.70 | 54.09 | 5,855,737 | +0.39(+0.73%) |
Apr 06, 2022 | 54.53 | 54.98 | 53.01 | 53.70 | 8,611,139 | -2.00(-3.59%) |
Apr 05, 2022 | 59.00 | 59.25 | 55.57 | 55.70 | 9,530,464 | -3.89(-6.53%) |
Apr 04, 2022 | 60.03 | 60.70 | 58.63 | 59.59 | 7,773,530 | -0.04(-0.07%) |
Apr 01, 2022 | 63.17 | 63.24 | 58.51 | 59.63 | 7,009,342 | -2.98(-4.76%) |
Mar 31, 2022 | 64.39 | 65.38 | 62.53 | 62.61 | 6,176,122 | -1.82(-2.82%) |
Mar 30, 2022 | 67.18 | 67.18 | 64.05 | 64.43 | 5,657,759 | -2.93(-4.35%) |
Mar 29, 2022 | 67.15 | 68.70 | 65.72 | 67.36 | 7,136,877 | +2.04(+3.12%) |
Mar 28, 2022 | 63.67 | 65.40 | 62.95 | 65.32 | 6,482,481 | +1.51(+2.37%) |
Mar 25, 2022 | 63.60 | 63.95 | 61.73 | 63.81 | 6,190,440 | +0.23(+0.36%) |
Mar 24, 2022 | 61.19 | 63.77 | 60.44 | 63.58 | 7,551,569 | +3.19(+5.28%) |
Mar 23, 2022 | 61.90 | 62.25 | 60.08 | 60.39 | 4,108,520 | -1.79(-2.88%) |
Mar 22, 2022 | 61.68 | 63.31 | 60.93 | 62.18 | 5,471,466 | +0.25(+0.40%) |
Mar 21, 2022 | 61.13 | 62.72 | 60.66 | 61.93 | 4,694,217 | +0.00(+0.00%) |
Mar 18, 2022 | 60.02 | 62.36 | 59.71 | 61.93 | 10,766,094 | +1.17(+1.93%) |
Mar 17, 2022 | 59.31 | 60.79 | 58.50 | 60.76 | 4,879,631 | +0.65(+1.08%) |
Mar 16, 2022 | 57.77 | 60.66 | 57.31 | 60.11 | 6,351,821 | +3.45(+6.09%) |
Mar 15, 2022 | 53.62 | 56.82 | 53.15 | 56.66 | 5,979,145 | +2.75(+5.10%) |
Mar 14, 2022 | 55.40 | 56.22 | 53.28 | 53.91 | 6,042,853 | -1.98(-3.54%) |
Mar 11, 2022 | 58.39 | 58.70 | 55.81 | 55.89 | 4,233,179 | -1.74(-3.02%) |
Mar 10, 2022 | 57.07 | 58.00 | 55.99 | 57.63 | 2,998,226 | -0.80(-1.37%) |
Mar 09, 2022 | 58.38 | 58.94 | 57.14 | 58.43 | 5,593,467 | +2.64(+4.73%) |
Mar 08, 2022 | 54.26 | 58.43 | 53.01 | 55.79 | 7,524,689 | +2.27(+4.24%) |
Mar 07, 2022 | 58.10 | 58.89 | 53.50 | 53.52 | 10,018,452 | -4.81(-8.25%) |
Mar 04, 2022 | 60.18 | 61.01 | 57.27 | 58.33 | 6,569,890 | -3.18(-5.17%) |
Mar 03, 2022 | 62.29 | 63.30 | 61.17 | 61.51 | 5,647,948 | -1.36(-2.16%) |
Mar 02, 2022 | 60.54 | 63.33 | 60.33 | 62.87 | 6,252,835 | +3.22(+5.40%) |
Mar 01, 2022 | 62.51 | 63.42 | 58.91 | 59.65 | 7,334,181 | -2.96(-4.73%) |
Feb 28, 2022 | 61.82 | 63.12 | 61.13 | 62.61 | 6,775,310 | -0.89(-1.40%) |
Feb 25, 2022 | 61.00 | 63.56 | 60.95 | 63.50 | 6,917,476 | +2.42(+3.96%) |
Feb 24, 2022 | 54.88 | 61.29 | 54.47 | 61.08 | 7,445,984 | +3.33(+5.77%) |
Feb 23, 2022 | 59.48 | 61.13 | 57.55 | 57.75 | 6,117,087 | -0.69(-1.18%) |
Feb 22, 2022 | 58.81 | 60.88 | 57.35 | 58.44 | 7,242,719 | -1.76(-2.92%) |
Feb 18, 2022 | 60.20 | 0 | +0.01(+0.02%) | |||
Feb 17, 2022 | 61.79 | 61.99 | 59.98 | 60.19 | 6,399,083 | -2.92(-4.63%) |
Feb 16, 2022 | 61.37 | 63.80 | 60.86 | 63.11 | 4,196,821 | +0.87(+1.40%) |
Feb 15, 2022 | 59.89 | 62.33 | 59.89 | 62.24 | 6,386,170 | +3.58(+6.10%) |
Feb 14, 2022 | 59.30 | 60.70 | 57.86 | 58.66 | 6,847,028 | -0.31(-0.53%) |
Feb 11, 2022 | 63.43 | 63.72 | 58.31 | 58.97 | 12,377,884 | -4.45(-7.02%) |
Feb 10, 2022 | 65.60 | 67.01 | 62.97 | 63.42 | 9,457,187 | -3.66(-5.46%) |
Feb 09, 2022 | 66.27 | 67.13 | 64.63 | 67.08 | 9,881,090 | +1.11(+1.68%) |
Feb 08, 2022 | 62.13 | 66.66 | 61.62 | 65.97 | 11,574,649 | +3.71(+5.96%) |
Feb 07, 2022 | 59.88 | 64.22 | 59.31 | 62.26 | 20,485,318 | +4.84(+8.43%) |
Feb 04, 2022 | 56.43 | 57.90 | 55.25 | 57.42 | 10,143,984 | +1.21(+2.15%) |
Feb 03, 2022 | 58.76 | 56.15 | 56.21 | 7,925,726 | -4.87(-7.97%) | |
Feb 02, 2022 | 60.60 | 61.33 | 59.20 | 61.08 | 7,755,781 | +1.43(+2.40%) |
Feb 01, 2022 | 59.33 | 59.74 | 57.75 | 59.65 | 5,481,674 | +0.65(+1.10%) |
Jan 31, 2022 | 54.97 | 59.02 | 59.00 | 9,773,574 | +5.24(+9.75%) | |
Jan 28, 2022 | 53.12 | 54.22 | 51.26 | 53.76 | 9,879,561 | +0.09(+0.17%) |
Jan 27, 2022 | 56.40 | 58.00 | 53.06 | 53.67 | 8,619,658 | -2.09(-3.75%) |
Jan 26, 2022 | 56.06 | 58.62 | 54.74 | 55.76 | 11,952,917 | +2.44(+4.58%) |
Jan 25, 2022 | 53.27 | 55.41 | 52.97 | 53.32 | 8,267,727 | -2.02(-3.65%) |
Jan 24, 2022 | 53.15 | 55.47 | 51.02 | 55.34 | 10,170,459 | +0.61(+1.11%) |
Jan 21, 2022 | 55.20 | 57.58 | 54.60 | 54.73 | 8,791,163 | -0.81(-1.46%) |
Jan 20, 2022 | 59.43 | 59.78 | 55.41 | 55.54 | 8,815,131 | -3.47(-5.88%) |
Jan 19, 2022 | 63.42 | 63.61 | 58.89 | 59.01 | 8,178,770 | -4.02(-6.38%) |
Jan 18, 2022 | 64.06 | 65.10 | 62.87 | 63.03 | 6,494,982 | -3.17(-4.79%) |
Jan 14, 2022 | 66.20 | 0 | +1.56(+2.41%) | |||
Jan 13, 2022 | 67.52 | 68.20 | 64.47 | 64.64 | 6,706,693 | -1.85(-2.78%) |
Jan 12, 2022 | 66.86 | 68.02 | 65.97 | 66.49 | 5,396,856 | +0.56(+0.85%) |
Jan 11, 2022 | 65.07 | 66.18 | 64.50 | 65.93 | 4,907,111 | +0.81(+1.24%) |
Jan 10, 2022 | 63.01 | 65.21 | 61.67 | 65.12 | 6,092,223 | +0.56(+0.87%) |
Jan 07, 2022 | 67.50 | 68.48 | 64.18 | 64.56 | 6,794,396 | -2.69(-4.00%) |
Jan 06, 2022 | 67.42 | 68.56 | 65.90 | 67.25 | 5,442,445 | -0.17(-0.25%) |
Jan 05, 2022 | 69.66 | 70.60 | 66.97 | 67.42 | 7,268,079 | -3.53(-4.98%) |
Jan 04, 2022 | 70.55 | 71.25 | 67.33 | 70.95 | 7,790,348 | +0.78(+1.11%) |
Jan 03, 2022 | 68.53 | 70.33 | 67.77 | 70.17 | 7,049,808 | +2.25(+3.31%) |
Dec 31, 2021 | 67.78 | 68.66 | 67.78 | 67.92 | 2,489,651 | -0.45(-0.66%) |
Dec 30, 2021 | 68.85 | 69.13 | 67.44 | 68.37 | 2,497,909 | -0.56(-0.81%) |
Dec 29, 2021 | 68.36 | 69.44 | 68.29 | 68.93 | 2,570,229 | +0.61(+0.89%) |
Dec 28, 2021 | 69.91 | 70.27 | 68.15 | 68.32 | 4,215,009 | -1.46(-2.09%) |
Dec 27, 2021 | 67.16 | 69.84 | 67.16 | 69.78 | 6,979,345 | +3.02(+4.52%) |
Dec 23, 2021 | 65.96 | 67.27 | 65.50 | 66.76 | 7,613,280 | +1.23(+1.88%) |
Dec 22, 2021 | 64.40 | 65.55 | 63.64 | 65.53 | 3,835,926 | +0.74(+1.14%) |
Dec 21, 2021 | 62.34 | 64.90 | 62.34 | 64.79 | 9,972,051 | +3.85(+6.32%) |
Dec 20, 2021 | 60.64 | 61.39 | 59.95 | 60.94 | 5,994,867 | -0.83(-1.35%) |
Dec 17, 2021 | 60.20 | 62.56 | 59.93 | 61.77 | 8,965,413 | +0.93(+1.53%) |
Dec 16, 2021 | 65.45 | 65.88 | 59.91 | 60.84 | 9,538,345 | -4.44(-6.80%) |
Dec 15, 2021 | 63.59 | 65.42 | 61.45 | 65.28 | 7,382,205 | +2.30(+3.65%) |
Dec 14, 2021 | 61.60 | 63.13 | 61.21 | 62.98 | 4,627,637 | +0.40(+0.64%) |
Dec 13, 2021 | 65.59 | 65.91 | 62.55 | 62.58 | 5,780,873 | -2.14(-3.30%) |
Dec 10, 2021 | 64.45 | 65.45 | 63.71 | 64.72 | 5,139,537 | +1.42(+2.24%) |
Dec 09, 2021 | 64.11 | 65.25 | 62.87 | 63.30 | 5,604,506 | -0.94(-1.46%) |
Dec 08, 2021 | 64.64 | 64.80 | 63.22 | 64.24 | 5,308,168 | -1.00(-1.54%) |
Dec 07, 2021 | 63.58 | 66.78 | 63.17 | 65.24 | 8,037,437 | +3.32(+5.37%) |
Dec 06, 2021 | 64.05 | 64.05 | 59.54 | 61.92 | 8,606,156 | -2.13(-3.33%) |
Dec 03, 2021 | 64.46 | 65.99 | 62.62 | 64.05 | 9,888,046 | +1.51(+2.41%) |
Dec 02, 2021 | 60.16 | 62.94 | 60.00 | 62.54 | 6,608,255 | +0.84(+1.36%) |
Dec 01, 2021 | 63.05 | 65.47 | 61.63 | 61.70 | 8,035,527 | +0.27(+0.44%) |
Nov 30, 2021 | 62.64 | 63.90 | 61.00 | 61.43 | 5,594,061 | -1.59(-2.52%) |
Nov 29, 2021 | 61.23 | 63.18 | 61.23 | 63.02 | 5,528,082 | +2.72(+4.51%) |
Nov 26, 2021 | 60.43 | 61.07 | 59.15 | 60.30 | 4,053,658 | -2.07(-3.32%) |
Nov 24, 2021 | 60.65 | 62.53 | 59.61 | 62.37 | 4,098,233 | +0.83(+1.35%) |
Nov 23, 2021 | 61.69 | 61.99 | 60.58 | 61.54 | 6,360,095 | -0.97(-1.56%) |
Nov 22, 2021 | 64.04 | 64.04 | 61.36 | 62.51 | 5,675,932 | -0.83(-1.31%) |
Nov 19, 2021 | 63.10 | 63.92 | 62.22 | 63.34 | 5,342,198 | -0.12(-0.19%) |
Nov 18, 2021 | 63.48 | 63.49 | 63.12 | 63.46 | 5,477,214 | +1.06(+1.70%) |
Nov 17, 2021 | 62.15 | 62.56 | 61.27 | 62.40 | 7,171,843 | +0.27(+0.43%) |
Nov 16, 2021 | 58.88 | 62.30 | 58.62 | 62.13 | 6,264,099 | +2.93(+4.95%) |
Nov 15, 2021 | 59.60 | 60.37 | 58.44 | 59.20 | 4,990,639 | +0.60(+1.02%) |
Nov 12, 2021 | 58.73 | 59.15 | 58.03 | 58.60 | 3,038,545 | +0.40(+0.69%) |
Nov 11, 2021 | 57.92 | 59.24 | 57.56 | 58.20 | 4,799,902 | +1.38(+2.43%) |
Nov 10, 2021 | 56.85 | 56.82 | 5,781,160 | -1.38(-2.37%) | ||
Nov 09, 2021 | 58.91 | 59.10 | 57.39 | 58.20 | 4,863,683 | -0.52(-0.89%) |
Nov 08, 2021 | 59.95 | 60.16 | 58.60 | 58.72 | 6,015,992 | -0.41(-0.69%) |
Nov 05, 2021 | 60.00 | 61.52 | 58.24 | 59.13 | 7,269,886 | -0.73(-1.22%) |
Nov 04, 2021 | 58.27 | 59.89 | 57.58 | 59.86 | 9,284,895 | +2.01(+3.47%) |
Nov 03, 2021 | 57.38 | 58.56 | 56.97 | 57.85 | 7,832,316 | +0.71(+1.24%) |
Nov 02, 2021 | 55.98 | 57.24 | 55.27 | 57.14 | 11,101,293 | +2.15(+3.91%) |
Nov 01, 2021 | 53.75 | 55.57 | 53.02 | 54.99 | 23,258,844 | +6.92(+14.40%) |
Oct 29, 2021 | 46.25 | 48.22 | 46.21 | 48.07 | 10,021,120 | +0.97(+2.06%) |
Oct 28, 2021 | 45.67 | 47.57 | 45.36 | 47.10 | 7,547,501 | +2.55(+5.72%) |
Oct 27, 2021 | 44.09 | 45.48 | 43.74 | 44.55 | 5,390,125 | -0.59(-1.31%) |
Oct 26, 2021 | 46.82 | 45.05 | 45.14 | 3,192,696 | -1.08(-2.34%) | |
Oct 25, 2021 | 46.24 | 46.22 | 1,930,168 | +0.25(+0.54%) | ||
Oct 22, 2021 | 46.35 | 46.87 | 45.89 | 45.97 | 3,076,427 | -0.35(-0.76%) |
Oct 21, 2021 | 45.24 | 46.37 | 45.24 | 46.32 | 2,759,551 | +0.76(+1.67%) |
Oct 20, 2021 | 44.90 | 45.93 | 44.90 | 45.56 | 4,767,593 | +0.61(+1.36%) |
Oct 19, 2021 | 44.25 | 45.16 | 43.90 | 44.95 | 4,415,239 | +0.79(+1.79%) |
Oct 18, 2021 | 43.10 | 44.22 | 43.00 | 44.16 | 4,047,125 | +0.83(+1.92%) |
Oct 15, 2021 | 43.22 | 43.76 | 43.07 | 43.33 | 3,750,483 | +0.31(+0.72%) |
Oct 14, 2021 | 42.60 | 43.18 | 42.52 | 43.02 | 6,319,580 | +1.12(+2.67%) |
Oct 13, 2021 | 42.36 | 42.87 | 41.88 | 41.90 | 4,630,644 | -0.45(-1.06%) |
Oct 12, 2021 | 43.76 | 43.85 | 42.06 | 42.35 | 6,726,095 | -1.00(-2.31%) |
Oct 11, 2021 | 44.04 | 44.85 | 43.34 | 43.35 | 4,142,528 | -1.13(-2.54%) |
Oct 08, 2021 | 45.68 | 45.76 | 44.42 | 44.48 | 3,279,487 | -0.91(-2.00%) |
Oct 07, 2021 | 45.22 | 46.40 | 45.22 | 45.39 | 4,552,448 | +0.69(+1.54%) |
Oct 06, 2021 | 44.78 | 45.40 | 44.35 | 44.70 | 3,734,687 | -0.94(-2.06%) |
Oct 05, 2021 | 45.50 | 46.19 | 45.00 | 45.64 | 5,068,487 | +0.75(+1.67%) |
Oct 04, 2021 | 45.31 | 45.60 | 44.65 | 44.89 | 4,666,714 | -0.72(-1.58%) |
Oct 01, 2021 | 45.88 | 46.42 | 45.45 | 45.61 | 6,209,091 | -0.16(-0.35%) |
Sep 30, 2021 | 46.24 | 46.77 | 45.68 | 45.77 | 4,908,798 | -0.07(-0.15%) |
Sep 29, 2021 | 46.75 | 47.18 | 45.16 | 45.84 | 8,529,246 | -1.49(-3.15%) |
Sep 28, 2021 | 48.34 | 48.46 | 46.96 | 47.33 | 7,465,169 | -2.15(-4.35%) |
Sep 27, 2021 | 48.57 | 49.73 | 48.51 | 49.48 | 5,003,265 | +0.19(+0.39%) |
Sep 24, 2021 | 49.00 | 49.65 | 48.87 | 49.29 | 3,434,543 | -0.07(-0.14%) |
Sep 23, 2021 | 48.74 | 49.78 | 48.50 | 49.36 | 3,799,872 | +0.76(+1.56%) |
Sep 22, 2021 | 48.08 | 48.78 | 47.78 | 48.60 | 3,825,727 | +0.92(+1.93%) |
Sep 21, 2021 | 48.18 | 48.18 | 46.94 | 47.68 | 4,289,301 | +0.01(+0.02%) |
Sep 20, 2021 | 47.31 | 47.68 | 46.76 | 47.67 | 5,471,385 | -1.22(-2.50%) |
Sep 17, 2021 | 49.29 | 49.40 | 48.09 | 48.89 | 7,267,965 | -0.51(-1.03%) |
Sep 16, 2021 | 48.93 | 49.71 | 48.38 | 49.40 | 5,785,614 | +0.19(+0.39%) |
Sep 15, 2021 | 48.24 | 49.23 | 47.57 | 49.21 | 5,533,075 | +1.36(+2.84%) |
Sep 14, 2021 | 48.05 | 48.46 | 47.27 | 47.85 | 5,553,246 | +0.21(+0.44%) |
Sep 13, 2021 | 47.33 | 47.75 | 46.58 | 47.64 | 5,018,190 | +0.75(+1.60%) |
Sep 10, 2021 | 46.40 | 47.59 | 46.06 | 46.89 | 6,949,619 | +1.65(+3.65%) |
Sep 09, 2021 | 45.00 | 45.78 | 44.81 | 45.24 | 2,974,996 | +0.39(+0.87%) |
Sep 08, 2021 | 45.07 | 45.42 | 44.41 | 44.85 | 3,559,262 | -0.81(-1.77%) |
Sep 07, 2021 | 45.80 | 45.89 | 45.09 | 45.66 | 4,128,914 | -0.05(-0.11%) |
Sep 03, 2021 | 45.40 | 46.40 | 45.22 | 45.71 | 3,663,594 | +0.31(+0.68%) |
Sep 02, 2021 | 44.86 | 45.49 | 44.45 | 45.40 | 3,459,592 | +0.72(+1.61%) |