Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 60.71 | 60.91 | 59.84 | 59.89 | 3,236,218 | -0.80(-1.32%) |
Aug 30, 2022 | 61.60 | 61.85 | 60.45 | 60.69 | 1,595,852 | -1.12(-1.81%) |
Aug 29, 2022 | 61.67 | 62.36 | 61.27 | 61.80 | 3,162,831 | -0.25(-0.40%) |
Aug 26, 2022 | 63.27 | 63.38 | 61.93 | 62.05 | 1,775,495 | -1.03(-1.64%) |
Aug 25, 2022 | 62.58 | 63.10 | 62.26 | 63.09 | 1,635,116 | +0.52(+0.83%) |
Aug 24, 2022 | 62.72 | 62.94 | 62.24 | 62.57 | 1,903,922 | -0.13(-0.21%) |
Aug 23, 2022 | 63.10 | 63.10 | 62.36 | 62.70 | 1,979,575 | -0.44(-0.69%) |
Aug 22, 2022 | 64.16 | 64.26 | 63.03 | 63.13 | 2,342,083 | -1.44(-2.23%) |
Aug 19, 2022 | 64.75 | 65.08 | 64.23 | 64.58 | 2,863,447 | +0.01(+0.01%) |
Aug 18, 2022 | 64.21 | 64.69 | 64.17 | 64.57 | 2,413,968 | +0.54(+0.84%) |
Aug 17, 2022 | 63.76 | 64.35 | 63.67 | 64.03 | 2,034,203 | +0.02(+0.03%) |
Aug 16, 2022 | 63.83 | 64.31 | 63.79 | 64.01 | 2,507,571 | -0.04(-0.06%) |
Aug 15, 2022 | 62.90 | 64.14 | 62.72 | 64.04 | 3,664,005 | +1.14(+1.80%) |
Aug 12, 2022 | 62.40 | 62.96 | 62.08 | 62.91 | 2,726,735 | +0.86(+1.38%) |
Aug 11, 2022 | 62.17 | 62.82 | 61.93 | 62.05 | 2,006,787 | +0.09(+0.15%) |
Aug 10, 2022 | 61.88 | 62.13 | 61.53 | 61.96 | 2,434,288 | +0.52(+0.85%) |
Aug 09, 2022 | 61.16 | 61.50 | 60.89 | 61.44 | 2,242,619 | +0.55(+0.90%) |
Aug 08, 2022 | 60.84 | 61.13 | 60.56 | 60.89 | 2,090,854 | +0.65(+1.08%) |
Aug 05, 2022 | 60.31 | 60.45 | 59.42 | 60.24 | 2,685,796 | +0.01(+0.02%) |
Aug 04, 2022 | 60.96 | 61.13 | 60.17 | 60.23 | 2,131,420 | -0.60(-0.99%) |
Aug 03, 2022 | 60.56 | 61.19 | 60.29 | 60.83 | 2,743,858 | +0.21(+0.35%) |
Aug 02, 2022 | 60.59 | 61.03 | 59.09 | 60.62 | 3,825,490 | -0.49(-0.81%) |
Aug 01, 2022 | 60.81 | 61.25 | 60.62 | 61.11 | 2,736,380 | +0.01(+0.02%) |
Jul 29, 2022 | 60.73 | 61.50 | 60.73 | 61.10 | 4,719,276 | +0.21(+0.35%) |
Jul 28, 2022 | 59.55 | 60.98 | 59.39 | 60.89 | 4,257,966 | +3.29(+5.72%) |
Jul 27, 2022 | 57.17 | 57.76 | 56.90 | 57.60 | 2,317,001 | +0.42(+0.73%) |
Jul 26, 2022 | 56.28 | 57.27 | 56.28 | 57.18 | 1,951,156 | +0.71(+1.25%) |
Jul 25, 2022 | 55.92 | 56.52 | 55.92 | 56.47 | 1,781,883 | +0.55(+0.98%) |
Jul 22, 2022 | 55.66 | 56.03 | 55.46 | 55.92 | 1,578,739 | +0.47(+0.84%) |
Jul 21, 2022 | 55.31 | 55.71 | 54.83 | 55.46 | 2,480,866 | -0.04(-0.07%) |
Jul 20, 2022 | 56.29 | 56.38 | 55.32 | 55.49 | 3,174,970 | -0.72(-1.27%) |
Jul 19, 2022 | 56.09 | 56.38 | 55.95 | 56.21 | 3,170,243 | +0.33(+0.58%) |
Jul 18, 2022 | 56.27 | 56.52 | 55.85 | 55.88 | 3,062,936 | -0.46(-0.81%) |
Jul 15, 2022 | 56.46 | 56.65 | 55.56 | 56.34 | 4,115,488 | +0.20(+0.35%) |
Jul 14, 2022 | 56.00 | 56.31 | 55.61 | 56.15 | 5,632,726 | -0.61(-1.08%) |
Jul 13, 2022 | 57.04 | 57.54 | 56.67 | 56.76 | 4,303,003 | -0.69(-1.20%) |
Jul 12, 2022 | 57.69 | 58.25 | 57.17 | 57.45 | 2,596,200 | -0.69(-1.18%) |
Jul 11, 2022 | 57.78 | 58.34 | 57.44 | 58.14 | 2,068,788 | +0.02(+0.03%) |
Jul 08, 2022 | 58.42 | 58.60 | 58.02 | 58.12 | 1,622,287 | -0.32(-0.54%) |
Jul 07, 2022 | 58.70 | 58.95 | 58.33 | 58.43 | 2,348,665 | -0.17(-0.29%) |
Jul 06, 2022 | 58.36 | 59.05 | 58.06 | 58.60 | 1,930,974 | +0.39(+0.67%) |
Jul 05, 2022 | 59.97 | 60.05 | 57.39 | 58.21 | 2,273,458 | -1.96(-3.26%) |
Jul 01, 2022 | 59.14 | 60.29 | 58.85 | 60.17 | 2,294,288 | +1.29(+2.20%) |
Jun 30, 2022 | 58.00 | 58.95 | 57.62 | 58.88 | 4,867,496 | +0.62(+1.07%) |
Jun 29, 2022 | 58.39 | 58.52 | 58.05 | 58.26 | 1,657,871 | -0.02(-0.03%) |
Jun 28, 2022 | 58.81 | 59.20 | 58.21 | 58.28 | 2,233,578 | -0.19(-0.32%) |
Jun 27, 2022 | 57.87 | 58.72 | 57.77 | 58.46 | 2,157,893 | +0.30(+0.51%) |
Jun 24, 2022 | 56.48 | 58.20 | 56.44 | 58.16 | 3,830,108 | +1.94(+3.44%) |
Jun 23, 2022 | 55.84 | 56.33 | 55.66 | 56.23 | 2,860,666 | +0.57(+1.02%) |
Jun 22, 2022 | 55.19 | 56.01 | 55.10 | 55.66 | 2,901,079 | +0.15(+0.27%) |
Jun 21, 2022 | 55.21 | 55.95 | 54.87 | 55.51 | 2,327,035 | +0.47(+0.85%) |
Jun 17, 2022 | 54.93 | 55.50 | 54.14 | 55.05 | 6,317,748 | +0.15(+0.27%) |
Jun 16, 2022 | 55.48 | 55.52 | 54.29 | 54.90 | 4,589,368 | -1.41(-2.51%) |
Jun 15, 2022 | 57.21 | 57.22 | 55.66 | 56.31 | 2,872,640 | -0.42(-0.74%) |
Jun 14, 2022 | 58.70 | 58.83 | 56.23 | 56.73 | 2,901,240 | -1.98(-3.38%) |
Jun 13, 2022 | 60.02 | 60.40 | 58.44 | 58.71 | 3,466,958 | -2.21(-3.62%) |
Jun 10, 2022 | 60.03 | 61.39 | 59.92 | 60.92 | 4,335,300 | +0.29(+0.48%) |
Jun 09, 2022 | 62.34 | 62.43 | 60.61 | 60.63 | 2,873,538 | -1.83(-2.93%) |
Jun 08, 2022 | 63.23 | 63.41 | 62.33 | 62.46 | 2,460,831 | -1.19(-1.87%) |
Jun 07, 2022 | 62.78 | 63.80 | 62.24 | 63.65 | 2,435,476 | +0.52(+0.82%) |
Jun 06, 2022 | 63.55 | 63.65 | 63.02 | 63.14 | 2,393,844 | -0.10(-0.16%) |
Jun 03, 2022 | 63.08 | 63.42 | 62.73 | 63.24 | 2,019,359 | -0.04(-0.06%) |
Jun 02, 2022 | 63.16 | 63.34 | 61.96 | 63.28 | 2,641,618 | +0.41(+0.65%) |
Jun 01, 2022 | 63.24 | 63.75 | 62.39 | 62.87 | 2,601,116 | -0.41(-0.64%) |
May 31, 2022 | 63.23 | 63.72 | 62.67 | 63.28 | 3,894,092 | -0.46(-0.72%) |
May 27, 2022 | 62.47 | 63.75 | 62.47 | 63.74 | 1,952,143 | +0.98(+1.56%) |
May 26, 2022 | 63.34 | 63.52 | 62.68 | 62.76 | 2,451,640 | -0.14(-0.22%) |
May 25, 2022 | 63.57 | 63.57 | 62.57 | 62.90 | 3,416,350 | -0.53(-0.83%) |
May 24, 2022 | 63.05 | 63.63 | 62.53 | 63.42 | 2,749,341 | +0.39(+0.62%) |
May 23, 2022 | 63.19 | 63.37 | 62.42 | 63.04 | 2,523,798 | +0.67(+1.08%) |
May 20, 2022 | 62.73 | 62.82 | 61.63 | 62.36 | 2,408,320 | -0.11(-0.18%) |
May 19, 2022 | 62.46 | 62.82 | 61.55 | 62.47 | 2,676,909 | -0.18(-0.28%) |
May 18, 2022 | 63.58 | 63.63 | 62.50 | 62.65 | 3,250,482 | -0.73(-1.15%) |
May 17, 2022 | 63.28 | 63.52 | 62.49 | 63.38 | 2,614,852 | +0.54(+0.87%) |
May 16, 2022 | 63.43 | 63.50 | 62.67 | 62.83 | 2,508,156 | -0.48(-0.76%) |
May 13, 2022 | 63.43 | 63.50 | 62.60 | 63.31 | 2,989,789 | +0.27(+0.42%) |
May 12, 2022 | 63.66 | 63.87 | 62.44 | 63.04 | 4,756,014 | -0.61(-0.96%) |
May 11, 2022 | 63.09 | 64.66 | 63.09 | 63.65 | 2,593,780 | +0.57(+0.91%) |
May 10, 2022 | 63.58 | 64.70 | 62.56 | 63.08 | 2,637,890 | -0.67(-1.06%) |
May 09, 2022 | 63.63 | 64.42 | 62.98 | 63.76 | 3,439,076 | -0.34(-0.53%) |
May 06, 2022 | 63.21 | 64.30 | 63.21 | 64.10 | 4,391,676 | +0.50(+0.78%) |
May 05, 2022 | 63.68 | 64.40 | 63.04 | 63.60 | 3,791,172 | -0.35(-0.55%) |
May 04, 2022 | 63.62 | 64.15 | 62.82 | 63.95 | 3,184,463 | +0.71(+1.12%) |
May 03, 2022 | 63.75 | 64.57 | 62.70 | 63.24 | 3,452,794 | -0.32(-0.51%) |
May 02, 2022 | 64.60 | 64.96 | 62.79 | 63.56 | 3,314,482 | -0.75(-1.16%) |
Apr 29, 2022 | 65.34 | 65.49 | 64.22 | 64.31 | 3,215,258 | -1.38(-2.09%) |
Apr 28, 2022 | 65.30 | 65.70 | 64.85 | 65.69 | 4,013,462 | +0.65(+0.99%) |
Apr 27, 2022 | 65.98 | 66.38 | 64.97 | 65.04 | 6,377,119 | -0.75(-1.14%) |
Apr 26, 2022 | 66.77 | 67.32 | 65.69 | 65.79 | 5,537,176 | -1.27(-1.90%) |
Apr 25, 2022 | 68.29 | 68.44 | 66.62 | 67.06 | 4,218,219 | -1.14(-1.68%) |
Apr 22, 2022 | 68.94 | 69.02 | 68.17 | 68.21 | 2,599,056 | -0.73(-1.06%) |
Apr 21, 2022 | 68.92 | 69.80 | 68.59 | 68.93 | 3,046,950 | -0.06(-0.08%) |
Apr 20, 2022 | 68.18 | 69.13 | 67.99 | 68.99 | 2,665,913 | +1.52(+2.26%) |
Apr 19, 2022 | 66.96 | 67.64 | 66.96 | 67.47 | 1,943,057 | +0.60(+0.90%) |
Apr 18, 2022 | 67.38 | 67.75 | 66.77 | 66.87 | 2,825,955 | -0.34(-0.51%) |
Apr 14, 2022 | 66.61 | 67.66 | 66.42 | 67.21 | 4,528,730 | +1.15(+1.75%) |
Apr 13, 2022 | 66.47 | 66.56 | 65.64 | 66.05 | 2,437,155 | -0.34(-0.51%) |
Apr 12, 2022 | 66.11 | 66.62 | 65.72 | 66.40 | 4,533,148 | +0.18(+0.26%) |
Apr 11, 2022 | 66.87 | 67.06 | 65.99 | 66.22 | 3,290,931 | -0.33(-0.50%) |
Apr 08, 2022 | 66.43 | 66.75 | 65.51 | 66.55 | 3,871,167 | +0.44(+0.67%) |
Apr 07, 2022 | 66.54 | 66.65 | 65.95 | 66.11 | 2,493,711 | -0.43(-0.65%) |
Apr 06, 2022 | 65.41 | 66.68 | 65.30 | 66.54 | 3,183,608 | +1.40(+2.15%) |
Apr 05, 2022 | 65.01 | 65.94 | 64.84 | 65.14 | 1,900,085 | +0.25(+0.38%) |
Apr 04, 2022 | 65.22 | 65.60 | 64.36 | 64.89 | 1,833,605 | -0.71(-1.08%) |
Apr 01, 2022 | 64.96 | 65.63 | 64.14 | 65.60 | 2,317,217 | +0.98(+1.51%) |
Mar 31, 2022 | 64.77 | 65.56 | 64.58 | 64.62 | 3,296,379 | +0.06(+0.09%) |
Mar 30, 2022 | 63.96 | 64.61 | 63.73 | 64.57 | 2,495,772 | +0.78(+1.22%) |
Mar 29, 2022 | 63.40 | 63.81 | 63.17 | 63.79 | 2,533,643 | +0.54(+0.85%) |
Mar 28, 2022 | 63.00 | 63.29 | 62.68 | 63.26 | 2,641,380 | +0.19(+0.31%) |
Mar 25, 2022 | 62.66 | 63.18 | 62.47 | 63.06 | 1,875,717 | +0.71(+1.14%) |
Mar 24, 2022 | 61.81 | 62.48 | 61.80 | 62.35 | 2,116,125 | +0.68(+1.11%) |
Mar 23, 2022 | 61.89 | 62.19 | 61.27 | 61.67 | 2,488,919 | -0.28(-0.45%) |
Mar 22, 2022 | 62.51 | 62.51 | 61.71 | 61.95 | 2,251,986 | -0.32(-0.52%) |
Mar 21, 2022 | 61.79 | 62.57 | 61.67 | 62.27 | 1,869,669 | +0.60(+0.97%) |
Mar 18, 2022 | 61.18 | 62.33 | 60.82 | 61.67 | 6,986,177 | -0.88(-1.40%) |
Mar 17, 2022 | 62.56 | 63.12 | 62.21 | 62.55 | 3,700,022 | +0.04(+0.06%) |
Mar 16, 2022 | 62.30 | 62.53 | 61.43 | 62.51 | 2,840,222 | +0.17(+0.27%) |
Mar 15, 2022 | 62.08 | 62.50 | 61.88 | 62.34 | 3,228,840 | +0.92(+1.50%) |
Mar 14, 2022 | 60.97 | 61.95 | 60.97 | 61.42 | 3,122,859 | +0.75(+1.23%) |
Mar 11, 2022 | 60.38 | 61.01 | 60.31 | 60.67 | 2,102,393 | +0.30(+0.49%) |
Mar 10, 2022 | 60.42 | 60.38 | 4,316,983 | -0.39(-0.64%) | ||
Mar 09, 2022 | 61.85 | 61.96 | 60.70 | 60.76 | 2,350,794 | -0.30(-0.48%) |
Mar 08, 2022 | 62.28 | 62.55 | 61.05 | 61.06 | 2,395,227 | -0.94(-1.52%) |
Mar 07, 2022 | 62.01 | 62.27 | 61.34 | 62.00 | 2,295,610 | +0.10(+0.16%) |
Mar 04, 2022 | 60.46 | 61.99 | 60.32 | 61.90 | 2,086,542 | +1.20(+1.98%) |
Mar 03, 2022 | 59.92 | 60.87 | 59.92 | 60.70 | 3,052,508 | +0.83(+1.39%) |
Mar 02, 2022 | 58.96 | 60.03 | 58.94 | 59.87 | 2,302,560 | +0.84(+1.43%) |
Mar 01, 2022 | 59.25 | 59.91 | 58.61 | 59.03 | 2,443,047 | -0.34(-0.57%) |
Feb 28, 2022 | 58.93 | 59.66 | 58.83 | 59.37 | 3,882,677 | -0.04(-0.06%) |
Feb 25, 2022 | 57.74 | 59.54 | 57.90 | 59.40 | 3,078,591 | +2.33(+4.09%) |
Feb 24, 2022 | 57.87 | 58.13 | 55.90 | 57.07 | 5,445,049 | -1.14(-1.97%) |
Feb 23, 2022 | 59.28 | 59.47 | 58.12 | 58.21 | 2,492,881 | -1.02(-1.72%) |
Feb 22, 2022 | 59.33 | 59.55 | 58.83 | 59.23 | 2,010,860 | +0.00(+0.00%) |
Feb 18, 2022 | 59.23 | 0 | -0.05(-0.08%) | |||
Feb 17, 2022 | 59.26 | 59.46 | 58.66 | 59.27 | 1,912,348 | -0.05(-0.09%) |
Feb 16, 2022 | 58.97 | 59.54 | 58.40 | 59.33 | 2,611,994 | +0.33(+0.56%) |
Feb 15, 2022 | 59.62 | 60.05 | 58.77 | 59.00 | 2,658,645 | -0.31(-0.53%) |
Feb 14, 2022 | 60.64 | 60.77 | 58.63 | 59.31 | 3,645,122 | -1.08(-1.79%) |
Feb 11, 2022 | 60.53 | 61.10 | 60.18 | 60.39 | 2,274,832 | +0.09(+0.15%) |
Feb 10, 2022 | 61.22 | 61.52 | 60.11 | 60.30 | 3,287,380 | -1.45(-2.34%) |
Feb 09, 2022 | 62.12 | 62.32 | 61.55 | 61.75 | 1,854,979 | +0.16(+0.27%) |
Feb 08, 2022 | 61.48 | 61.85 | 61.15 | 61.58 | 2,041,256 | +0.42(+0.69%) |
Feb 07, 2022 | 61.07 | 61.43 | 60.72 | 61.16 | 1,986,534 | +0.14(+0.22%) |
Feb 04, 2022 | 60.95 | 61.55 | 60.13 | 61.02 | 2,166,226 | -0.41(-0.67%) |
Feb 03, 2022 | 61.54 | 61.96 | 61.28 | 61.44 | 2,437,454 | -0.17(-0.28%) |
Feb 02, 2022 | 60.69 | 61.78 | 60.52 | 61.61 | 2,844,820 | +0.93(+1.54%) |
Feb 01, 2022 | 61.20 | 61.33 | 59.92 | 60.68 | 2,062,336 | -0.25(-0.41%) |
Jan 31, 2022 | 60.15 | 61.05 | 60.92 | 2,602,154 | +0.46(+0.76%) | |
Jan 28, 2022 | 59.78 | 60.49 | 59.37 | 60.46 | 2,160,078 | +0.58(+0.96%) |
Jan 27, 2022 | 59.81 | 60.77 | 59.49 | 59.89 | 2,946,921 | +0.65(+1.10%) |
Jan 26, 2022 | 59.31 | 60.13 | 58.94 | 59.24 | 2,575,136 | -0.03(-0.05%) |
Jan 25, 2022 | 58.66 | 59.69 | 58.35 | 59.27 | 3,134,087 | +0.34(+0.57%) |
Jan 24, 2022 | 59.87 | 60.00 | 57.52 | 58.93 | 2,819,869 | -1.00(-1.67%) |
Jan 21, 2022 | 60.35 | 60.77 | 59.75 | 59.92 | 2,400,144 | -0.14(-0.23%) |
Jan 20, 2022 | 60.18 | 61.02 | 59.98 | 60.06 | 1,756,462 | +0.04(+0.06%) |
Jan 19, 2022 | 59.81 | 60.68 | 59.73 | 60.02 | 1,759,164 | +0.30(+0.51%) |
Jan 18, 2022 | 59.43 | 60.08 | 58.77 | 59.72 | 2,155,616 | -0.03(-0.05%) |
Jan 14, 2022 | 59.75 | 0 | -0.96(-1.58%) | |||
Jan 13, 2022 | 60.02 | 61.06 | 59.85 | 60.71 | 1,533,122 | +0.24(+0.39%) |
Jan 12, 2022 | 60.11 | 60.62 | 59.89 | 60.47 | 1,603,066 | +0.17(+0.29%) |
Jan 11, 2022 | 60.71 | 60.91 | 59.81 | 60.30 | 1,822,232 | -0.38(-0.62%) |
Jan 10, 2022 | 61.26 | 61.29 | 60.37 | 60.68 | 1,661,297 | -0.68(-1.10%) |
Jan 07, 2022 | 60.78 | 61.92 | 60.06 | 61.35 | 2,291,751 | +1.02(+1.68%) |
Jan 06, 2022 | 60.64 | 61.13 | 60.28 | 60.34 | 1,714,924 | +0.05(+0.09%) |
Jan 05, 2022 | 60.34 | 61.17 | 60.21 | 60.28 | 2,225,028 | -0.15(-0.24%) |
Jan 04, 2022 | 60.56 | 61.51 | 60.37 | 60.43 | 2,016,346 | -0.16(-0.26%) |
Jan 03, 2022 | 61.28 | 61.28 | 59.87 | 60.58 | 1,239,177 | -0.52(-0.85%) |
Dec 31, 2021 | 60.64 | 61.40 | 60.46 | 61.11 | 1,334,297 | +0.38(+0.62%) |
Dec 30, 2021 | 60.63 | 60.79 | 60.25 | 60.73 | 1,042,265 | +0.32(+0.53%) |
Dec 29, 2021 | 60.14 | 60.57 | 60.07 | 60.41 | 938,620 | +0.36(+0.59%) |
Dec 28, 2021 | 59.63 | 60.12 | 59.63 | 60.05 | 996,841 | +0.48(+0.80%) |
Dec 27, 2021 | 59.33 | 59.61 | 59.05 | 59.58 | 863,227 | +0.44(+0.74%) |
Dec 23, 2021 | 59.25 | 59.48 | 58.97 | 59.14 | 1,299,902 | -0.02(-0.03%) |
Dec 22, 2021 | 58.72 | 59.22 | 58.52 | 59.16 | 1,069,238 | +0.27(+0.45%) |
Dec 21, 2021 | 59.20 | 59.34 | 58.47 | 58.89 | 1,602,385 | +0.20(+0.34%) |
Dec 20, 2021 | 58.19 | 58.79 | 57.40 | 58.69 | 1,714,950 | +0.00(+0.00%) |
Dec 17, 2021 | 60.19 | 60.19 | 58.50 | 58.69 | 4,643,666 | -1.39(-2.32%) |
Dec 16, 2021 | 59.93 | 60.71 | 59.78 | 60.08 | 1,854,567 | +0.05(+0.09%) |
Dec 15, 2021 | 59.32 | 60.05 | 59.06 | 60.02 | 1,531,746 | +0.93(+1.58%) |
Dec 14, 2021 | 59.34 | 59.67 | 58.91 | 59.09 | 2,437,766 | -0.60(-1.01%) |
Dec 13, 2021 | 58.33 | 60.09 | 58.23 | 59.70 | 2,623,073 | +1.27(+2.18%) |
Dec 10, 2021 | 58.66 | 58.92 | 58.31 | 58.42 | 2,192,401 | +0.05(+0.09%) |
Dec 09, 2021 | 58.50 | 58.83 | 57.99 | 58.37 | 2,340,907 | -0.16(-0.27%) |
Dec 08, 2021 | 58.57 | 59.10 | 58.31 | 58.52 | 1,787,154 | -0.18(-0.31%) |
Dec 07, 2021 | 57.90 | 58.92 | 57.71 | 58.71 | 1,641,897 | +0.83(+1.43%) |
Dec 06, 2021 | 58.13 | 58.82 | 57.84 | 57.88 | 2,642,404 | +0.24(+0.41%) |
Dec 03, 2021 | 57.80 | 57.81 | 56.71 | 57.64 | 1,882,582 | +0.25(+0.44%) |
Dec 02, 2021 | 56.81 | 57.90 | 56.73 | 57.39 | 1,887,923 | +0.66(+1.17%) |
Dec 01, 2021 | 57.30 | 58.00 | 56.69 | 56.73 | 2,356,876 | -0.05(-0.08%) |
Nov 30, 2021 | 57.91 | 57.98 | 56.67 | 56.77 | 3,616,681 | -1.60(-2.74%) |
Nov 29, 2021 | 57.93 | 58.66 | 57.67 | 58.37 | 1,506,321 | +0.55(+0.96%) |
Nov 26, 2021 | 58.14 | 58.63 | 57.57 | 57.82 | 1,171,722 | -0.86(-1.47%) |
Nov 24, 2021 | 58.48 | 59.01 | 58.14 | 58.68 | 2,171,194 | +0.35(+0.61%) |
Nov 23, 2021 | 57.77 | 58.67 | 57.63 | 58.32 | 2,254,111 | +0.69(+1.20%) |
Nov 22, 2021 | 57.26 | 57.91 | 57.01 | 57.63 | 1,709,301 | +0.34(+0.59%) |
Nov 19, 2021 | 56.83 | 57.37 | 56.73 | 57.30 | 1,959,923 | +0.61(+1.07%) |
Nov 18, 2021 | 56.61 | 56.74 | 56.55 | 56.69 | 1,777,257 | -0.05(-0.10%) |
Nov 17, 2021 | 56.92 | 57.04 | 56.54 | 56.74 | 1,654,952 | -0.24(-0.41%) |
Nov 16, 2021 | 57.63 | 57.83 | 56.94 | 56.98 | 2,116,713 | -0.56(-0.98%) |
Nov 15, 2021 | 56.83 | 57.56 | 56.49 | 57.54 | 1,621,755 | +1.06(+1.88%) |
Nov 12, 2021 | 56.42 | 56.64 | 55.94 | 56.48 | 1,702,567 | -0.02(-0.03%) |
Nov 11, 2021 | 56.75 | 56.87 | 56.09 | 56.50 | 1,780,234 | -0.48(-0.85%) |
Nov 10, 2021 | 56.60 | 56.98 | 1,804,005 | +0.51(+0.90%) | ||
Nov 09, 2021 | 56.33 | 56.68 | 55.98 | 56.47 | 1,552,579 | -0.01(-0.02%) |
Nov 08, 2021 | 58.41 | 58.41 | 56.41 | 56.48 | 1,931,926 | -1.84(-3.15%) |
Nov 05, 2021 | 57.65 | 58.49 | 57.65 | 58.32 | 1,667,831 | +0.46(+0.80%) |
Nov 04, 2021 | 57.40 | 57.85 | 57.23 | 57.85 | 1,872,018 | +0.28(+0.49%) |
Nov 03, 2021 | 57.98 | 58.31 | 56.94 | 57.57 | 1,798,056 | -0.55(-0.95%) |
Nov 02, 2021 | 58.81 | 58.81 | 57.63 | 58.12 | 2,038,952 | -0.35(-0.59%) |
Nov 01, 2021 | 57.83 | 58.61 | 57.76 | 58.47 | 1,741,252 | +0.51(+0.88%) |
Oct 29, 2021 | 58.23 | 58.66 | 57.71 | 57.96 | 1,936,191 | -0.48(-0.82%) |
Oct 28, 2021 | 58.15 | 58.49 | 58.00 | 58.44 | 1,219,881 | +0.32(+0.55%) |
Oct 27, 2021 | 58.83 | 58.79 | 58.11 | 58.12 | 1,676,985 | -0.57(-0.98%) |
Oct 26, 2021 | 58.17 | 58.70 | 1,646,923 | +0.62(+1.06%) | ||
Oct 25, 2021 | 58.00 | 58.46 | 57.63 | 58.08 | 1,411,971 | +0.08(+0.14%) |
Oct 22, 2021 | 57.41 | 58.10 | 57.23 | 58.00 | 985,465 | +0.68(+1.19%) |
Oct 21, 2021 | 57.58 | 57.71 | 57.21 | 57.32 | 1,351,765 | -0.28(-0.49%) |
Oct 20, 2021 | 56.93 | 57.89 | 56.83 | 57.60 | 2,254,470 | +0.86(+1.52%) |
Oct 19, 2021 | 56.56 | 56.83 | 56.34 | 56.73 | 2,267,461 | +0.65(+1.17%) |
Oct 18, 2021 | 55.93 | 56.50 | 55.73 | 56.08 | 3,119,916 | -0.35(-0.61%) |
Oct 15, 2021 | 55.98 | 56.54 | 55.74 | 56.43 | 3,258,336 | +0.64(+1.14%) |
Oct 14, 2021 | 54.88 | 55.86 | 54.61 | 55.79 | 1,670,568 | +1.13(+2.06%) |
Oct 13, 2021 | 54.03 | 54.76 | 53.80 | 54.66 | 1,920,931 | +0.68(+1.26%) |
Oct 12, 2021 | 53.78 | 54.18 | 53.61 | 53.98 | 1,582,821 | +0.13(+0.24%) |
Oct 11, 2021 | 54.40 | 54.44 | 53.57 | 53.86 | 1,543,871 | -0.55(-1.02%) |
Oct 08, 2021 | 54.72 | 54.98 | 54.34 | 54.41 | 1,383,936 | -0.52(-0.94%) |
Oct 07, 2021 | 55.41 | 55.80 | 54.78 | 54.93 | 1,688,435 | -0.45(-0.80%) |
Oct 06, 2021 | 54.74 | 55.41 | 54.18 | 55.37 | 2,114,293 | +0.09(+0.16%) |
Oct 05, 2021 | 55.51 | 55.70 | 55.14 | 55.28 | 2,035,468 | -0.27(-0.49%) |
Oct 04, 2021 | 54.83 | 55.70 | 54.83 | 55.55 | 2,392,545 | +0.63(+1.14%) |
Oct 01, 2021 | 55.68 | 55.71 | 54.85 | 54.93 | 1,824,877 | -0.40(-0.72%) |
Sep 30, 2021 | 56.60 | 56.60 | 55.31 | 55.33 | 2,870,707 | -0.33(-0.59%) |
Sep 29, 2021 | 54.80 | 55.93 | 54.79 | 55.65 | 1,562,380 | +0.82(+1.49%) |
Sep 28, 2021 | 55.81 | 56.00 | 54.69 | 54.84 | 2,394,100 | -0.77(-1.39%) |
Sep 27, 2021 | 55.29 | 56.55 | 55.23 | 55.61 | 2,877,974 | +0.46(+0.84%) |
Sep 24, 2021 | 55.18 | 55.41 | 54.75 | 55.15 | 1,989,235 | +0.01(+0.02%) |
Sep 23, 2021 | 55.48 | 56.00 | 55.05 | 55.14 | 1,696,837 | -0.30(-0.54%) |
Sep 22, 2021 | 56.18 | 56.25 | 55.34 | 55.44 | 2,083,268 | -0.62(-1.10%) |
Sep 21, 2021 | 56.53 | 56.76 | 55.81 | 56.05 | 3,985,459 | -0.34(-0.60%) |
Sep 20, 2021 | 55.97 | 56.55 | 55.84 | 56.39 | 2,684,137 | +0.15(+0.26%) |
Sep 17, 2021 | 57.19 | 57.66 | 56.22 | 56.24 | 5,393,483 | -0.64(-1.12%) |
Sep 16, 2021 | 57.05 | 57.34 | 56.74 | 56.88 | 2,191,400 | -0.17(-0.30%) |
Sep 15, 2021 | 56.87 | 57.64 | 56.64 | 57.05 | 3,582,977 | +0.21(+0.37%) |
Sep 14, 2021 | 57.01 | 57.14 | 56.40 | 56.84 | 2,949,466 | +0.23(+0.40%) |
Sep 13, 2021 | 57.05 | 57.37 | 56.32 | 56.62 | 3,010,474 | +0.16(+0.29%) |
Sep 10, 2021 | 57.52 | 57.52 | 56.42 | 56.45 | 2,297,032 | -1.07(-1.86%) |
Sep 09, 2021 | 58.26 | 58.29 | 57.45 | 57.53 | 3,304,559 | -0.71(-1.22%) |
Sep 08, 2021 | 57.19 | 58.34 | 57.01 | 58.23 | 3,533,589 | +1.02(+1.78%) |
Sep 07, 2021 | 57.78 | 58.00 | 57.09 | 57.22 | 1,491,768 | -0.59(-1.02%) |
Sep 03, 2021 | 58.08 | 58.39 | 57.79 | 57.81 | 1,738,642 | -0.49(-0.83%) |
Sep 02, 2021 | 58.54 | 58.62 | 58.01 | 58.29 | 3,092,398 | -0.04(-0.06%) |