Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 57.02 | 57.17 | 55.85 | 55.87 | 1,147,039 | -0.85(-1.51%) |
Aug 30, 2022 | 57.11 | 57.51 | 56.63 | 56.73 | 486,792 | -0.37(-0.64%) |
Aug 29, 2022 | 57.55 | 57.74 | 56.81 | 57.09 | 816,229 | -0.62(-1.08%) |
Aug 26, 2022 | 58.69 | 58.69 | 57.59 | 57.72 | 1,110,166 | -0.89(-1.52%) |
Aug 25, 2022 | 58.18 | 58.76 | 58.08 | 58.61 | 661,384 | +0.57(+0.98%) |
Aug 24, 2022 | 57.77 | 58.37 | 57.75 | 58.04 | 853,224 | +0.18(+0.32%) |
Aug 23, 2022 | 58.42 | 58.52 | 57.42 | 57.86 | 798,389 | -0.52(-0.90%) |
Aug 22, 2022 | 59.21 | 59.51 | 58.12 | 58.38 | 797,199 | -1.14(-1.91%) |
Aug 19, 2022 | 60.19 | 60.31 | 59.38 | 59.52 | 896,214 | -1.07(-1.77%) |
Aug 18, 2022 | 60.63 | 60.98 | 60.41 | 60.59 | 810,243 | +0.06(+0.11%) |
Aug 17, 2022 | 60.72 | 61.06 | 59.70 | 60.53 | 669,045 | -0.62(-1.01%) |
Aug 16, 2022 | 60.90 | 61.80 | 60.61 | 61.14 | 770,688 | +0.25(+0.41%) |
Aug 15, 2022 | 60.79 | 61.23 | 60.56 | 60.90 | 844,448 | +0.01(+0.02%) |
Aug 12, 2022 | 60.39 | 61.08 | 60.27 | 60.89 | 829,657 | +0.92(+1.53%) |
Aug 11, 2022 | 60.08 | 60.61 | 59.69 | 59.97 | 788,613 | +0.17(+0.28%) |
Aug 10, 2022 | 59.44 | 59.89 | 59.12 | 59.80 | 934,989 | +1.27(+2.17%) |
Aug 09, 2022 | 58.99 | 58.99 | 57.92 | 58.54 | 1,164,165 | -0.28(-0.47%) |
Aug 08, 2022 | 58.19 | 59.20 | 58.14 | 58.81 | 893,502 | +1.10(+1.91%) |
Aug 05, 2022 | 57.08 | 57.89 | 56.74 | 57.71 | 940,256 | +0.03(+0.05%) |
Aug 04, 2022 | 57.72 | 58.52 | 57.50 | 57.68 | 998,736 | +0.00(+0.00%) |
Aug 03, 2022 | 57.53 | 59.00 | 57.53 | 57.68 | 1,146,120 | +0.33(+0.58%) |
Aug 02, 2022 | 58.41 | 58.55 | 57.28 | 57.35 | 1,068,254 | -1.21(-2.07%) |
Aug 01, 2022 | 58.57 | 59.23 | 58.26 | 58.56 | 1,131,056 | -0.61(-1.02%) |
Jul 29, 2022 | 58.77 | 59.56 | 58.51 | 59.17 | 1,902,495 | +0.62(+1.07%) |
Jul 28, 2022 | 58.18 | 58.90 | 57.68 | 58.54 | 1,029,555 | +0.82(+1.42%) |
Jul 27, 2022 | 57.23 | 57.95 | 57.08 | 57.73 | 922,742 | +0.73(+1.27%) |
Jul 26, 2022 | 57.98 | 58.28 | 56.94 | 57.00 | 816,979 | -1.05(-1.80%) |
Jul 25, 2022 | 57.89 | 58.23 | 57.44 | 58.05 | 661,038 | +0.36(+0.62%) |
Jul 22, 2022 | 58.13 | 58.43 | 57.62 | 57.69 | 574,482 | -0.16(-0.27%) |
Jul 21, 2022 | 57.57 | 58.02 | 56.69 | 57.85 | 739,799 | -0.15(-0.25%) |
Jul 20, 2022 | 57.03 | 58.41 | 56.98 | 57.99 | 787,245 | +0.65(+1.14%) |
Jul 19, 2022 | 56.52 | 57.59 | 56.41 | 57.34 | 581,815 | +1.62(+2.90%) |
Jul 18, 2022 | 55.50 | 55.94 | 55.27 | 55.73 | 700,521 | +0.44(+0.80%) |
Jul 15, 2022 | 54.66 | 55.34 | 54.20 | 55.28 | 747,790 | +1.35(+2.50%) |
Jul 14, 2022 | 53.56 | 54.53 | 53.56 | 53.93 | 617,042 | -0.86(-1.58%) |
Jul 13, 2022 | 54.80 | 55.35 | 54.38 | 54.80 | 574,196 | -0.76(-1.37%) |
Jul 12, 2022 | 54.72 | 55.95 | 54.68 | 55.56 | 625,132 | +0.68(+1.24%) |
Jul 11, 2022 | 54.94 | 55.05 | 54.19 | 54.88 | 464,086 | +0.12(+0.22%) |
Jul 08, 2022 | 55.08 | 55.28 | 54.42 | 54.76 | 463,630 | -0.60(-1.08%) |
Jul 07, 2022 | 55.45 | 55.82 | 55.10 | 55.36 | 515,418 | +0.39(+0.72%) |
Jul 06, 2022 | 55.09 | 56.03 | 54.56 | 54.96 | 711,142 | -0.48(-0.86%) |
Jul 05, 2022 | 54.62 | 55.57 | 52.84 | 55.44 | 764,890 | -0.03(-0.05%) |
Jul 01, 2022 | 54.15 | 55.61 | 54.03 | 55.47 | 636,315 | +1.00(+1.84%) |
Jun 30, 2022 | 54.49 | 55.25 | 53.95 | 54.47 | 1,324,765 | -0.97(-1.76%) |
Jun 29, 2022 | 55.55 | 55.79 | 55.55 | 55.44 | 770,297 | -0.65(-1.16%) |
Jun 28, 2022 | 57.56 | 58.15 | 55.77 | 56.09 | 699,518 | -0.81(-1.42%) |
Jun 27, 2022 | 56.08 | 57.47 | 55.90 | 56.90 | 831,982 | +0.44(+0.78%) |
Jun 24, 2022 | 55.00 | 56.55 | 55.00 | 56.46 | 1,166,482 | +1.78(+3.26%) |
Jun 23, 2022 | 53.91 | 54.82 | 53.83 | 54.68 | 748,018 | +0.82(+1.52%) |
Jun 22, 2022 | 52.70 | 54.51 | 52.44 | 53.86 | 947,238 | +0.26(+0.48%) |
Jun 21, 2022 | 53.50 | 54.29 | 53.38 | 53.60 | 1,015,720 | +0.69(+1.30%) |
Jun 17, 2022 | 52.81 | 54.19 | 52.72 | 52.92 | 2,217,995 | +0.49(+0.93%) |
Jun 16, 2022 | 52.30 | 53.30 | 51.60 | 52.43 | 1,979,557 | -1.07(-2.01%) |
Jun 15, 2022 | 52.40 | 54.50 | 52.34 | 53.50 | 1,580,498 | +1.52(+2.93%) |
Jun 14, 2022 | 52.01 | 52.47 | 51.23 | 51.98 | 1,306,344 | -0.02(-0.04%) |
Jun 13, 2022 | 54.03 | 54.06 | 51.77 | 52.00 | 938,771 | -3.39(-6.12%) |
Jun 10, 2022 | 55.96 | 56.33 | 55.31 | 55.39 | 1,194,192 | -1.40(-2.46%) |
Jun 09, 2022 | 58.81 | 58.92 | 56.63 | 56.79 | 821,942 | -2.16(-3.67%) |
Jun 08, 2022 | 59.86 | 59.86 | 58.80 | 58.95 | 614,121 | -1.32(-2.19%) |
Jun 07, 2022 | 58.63 | 60.33 | 58.33 | 60.27 | 982,607 | +1.27(+2.16%) |
Jun 06, 2022 | 60.76 | 60.80 | 58.83 | 59.00 | 946,121 | -1.57(-2.59%) |
Jun 03, 2022 | 60.94 | 61.16 | 60.35 | 60.57 | 1,026,575 | -0.70(-1.14%) |
Jun 02, 2022 | 61.28 | 61.61 | 60.25 | 61.27 | 955,284 | +0.09(+0.15%) |
Jun 01, 2022 | 61.99 | 62.27 | 60.00 | 61.18 | 919,633 | -0.78(-1.26%) |
May 31, 2022 | 62.13 | 62.73 | 61.77 | 61.96 | 1,645,969 | -0.81(-1.29%) |
May 27, 2022 | 61.13 | 62.99 | 61.13 | 62.77 | 710,951 | +1.72(+2.81%) |
May 26, 2022 | 60.64 | 61.58 | 60.61 | 61.05 | 927,056 | +0.95(+1.59%) |
May 25, 2022 | 59.15 | 60.32 | 58.92 | 60.09 | 787,075 | +0.69(+1.16%) |
May 24, 2022 | 57.57 | 59.49 | 56.43 | 59.40 | 1,328,186 | +1.63(+2.81%) |
May 23, 2022 | 58.06 | 58.31 | 56.82 | 57.78 | 967,693 | +0.32(+0.55%) |
May 20, 2022 | 58.84 | 58.95 | 56.05 | 57.46 | 1,383,008 | -0.86(-1.48%) |
May 19, 2022 | 59.83 | 60.79 | 58.28 | 58.32 | 1,590,056 | -1.93(-3.21%) |
May 18, 2022 | 62.90 | 62.99 | 59.94 | 60.26 | 1,128,506 | -2.89(-4.57%) |
May 17, 2022 | 62.71 | 63.26 | 61.84 | 63.15 | 1,393,171 | +1.37(+2.22%) |
May 16, 2022 | 61.75 | 62.21 | 61.25 | 61.77 | 1,118,422 | +0.11(+0.18%) |
May 13, 2022 | 60.08 | 61.70 | 59.59 | 61.67 | 1,520,391 | +2.13(+3.57%) |
May 12, 2022 | 58.71 | 59.60 | 57.96 | 59.54 | 1,953,602 | +0.84(+1.44%) |
May 11, 2022 | 60.24 | 61.14 | 58.53 | 58.70 | 1,392,776 | -1.28(-2.14%) |
May 10, 2022 | 61.25 | 62.15 | 59.13 | 59.98 | 1,354,951 | -0.83(-1.36%) |
May 09, 2022 | 61.69 | 61.87 | 60.45 | 60.80 | 1,402,710 | -1.49(-2.39%) |
May 06, 2022 | 62.88 | 62.92 | 61.40 | 62.29 | 1,056,033 | -0.90(-1.42%) |
May 05, 2022 | 66.07 | 66.13 | 62.65 | 63.19 | 1,272,604 | -3.08(-4.65%) |
May 04, 2022 | 65.21 | 66.36 | 62.94 | 66.27 | 1,687,814 | +3.96(+6.36%) |
May 03, 2022 | 61.09 | 62.59 | 60.58 | 62.31 | 1,249,136 | +1.34(+2.20%) |
May 02, 2022 | 62.75 | 62.99 | 59.58 | 60.97 | 970,664 | -1.55(-2.48%) |
Apr 29, 2022 | 65.11 | 65.39 | 62.39 | 62.52 | 1,317,570 | -2.82(-4.31%) |
Apr 28, 2022 | 63.80 | 65.54 | 63.36 | 65.34 | 770,668 | +1.73(+2.71%) |
Apr 27, 2022 | 63.72 | 64.54 | 63.38 | 63.61 | 686,682 | -0.07(-0.11%) |
Apr 26, 2022 | 64.10 | 64.57 | 63.49 | 63.68 | 956,303 | -0.08(-0.13%) |
Apr 25, 2022 | 63.73 | 63.84 | 62.28 | 63.76 | 1,070,022 | -0.22(-0.34%) |
Apr 22, 2022 | 65.35 | 65.40 | 63.92 | 63.98 | 688,587 | -1.88(-2.85%) |
Apr 21, 2022 | 66.47 | 66.68 | 65.76 | 65.86 | 812,494 | -0.19(-0.29%) |
Apr 20, 2022 | 65.18 | 66.50 | 64.04 | 66.05 | 863,951 | +0.99(+1.52%) |
Apr 19, 2022 | 64.18 | 65.32 | 64.18 | 65.06 | 900,478 | +0.97(+1.52%) |
Apr 18, 2022 | 64.04 | 64.58 | 63.76 | 64.09 | 419,104 | -0.02(-0.03%) |
Apr 14, 2022 | 63.97 | 64.77 | 63.81 | 64.11 | 625,144 | +0.05(+0.07%) |
Apr 13, 2022 | 63.16 | 64.13 | 62.94 | 64.06 | 642,235 | +0.95(+1.51%) |
Apr 12, 2022 | 63.78 | 64.32 | 63.01 | 63.11 | 1,010,644 | -0.50(-0.79%) |
Apr 11, 2022 | 64.15 | 64.45 | 63.49 | 63.61 | 589,245 | -0.46(-0.72%) |
Apr 08, 2022 | 62.84 | 64.15 | 62.57 | 64.07 | 947,240 | +1.23(+1.95%) |
Apr 07, 2022 | 63.87 | 64.15 | 62.00 | 62.85 | 882,536 | -1.32(-2.05%) |
Apr 06, 2022 | 63.66 | 64.61 | 63.47 | 64.16 | 1,076,287 | +0.08(+0.13%) |
Apr 05, 2022 | 64.22 | 65.20 | 63.78 | 64.08 | 897,923 | -0.38(-0.59%) |
Apr 04, 2022 | 64.99 | 65.13 | 63.84 | 64.46 | 790,731 | -0.79(-1.21%) |
Apr 01, 2022 | 65.19 | 65.34 | 64.41 | 65.25 | 667,096 | +0.45(+0.70%) |
Mar 31, 2022 | 65.96 | 66.47 | 64.65 | 64.80 | 1,301,873 | -0.95(-1.45%) |
Mar 30, 2022 | 65.59 | 65.93 | 65.15 | 65.75 | 1,053,953 | -0.05(-0.07%) |
Mar 29, 2022 | 63.53 | 65.84 | 63.14 | 65.80 | 1,091,314 | +2.96(+4.71%) |
Mar 28, 2022 | 62.82 | 62.92 | 62.15 | 62.84 | 687,753 | -0.06(-0.10%) |
Mar 25, 2022 | 61.75 | 62.91 | 61.59 | 62.90 | 538,633 | +1.50(+2.44%) |
Mar 24, 2022 | 61.52 | 61.92 | 60.89 | 61.40 | 851,764 | -0.23(-0.37%) |
Mar 23, 2022 | 62.27 | 62.47 | 61.48 | 61.63 | 653,358 | -0.75(-1.21%) |
Mar 22, 2022 | 61.64 | 62.72 | 60.49 | 62.38 | 1,294,677 | +1.11(+1.81%) |
Mar 21, 2022 | 61.58 | 61.87 | 60.94 | 61.28 | 926,910 | -0.05(-0.07%) |
Mar 18, 2022 | 61.15 | 61.63 | 60.66 | 61.32 | 1,617,226 | +0.07(+0.12%) |
Mar 17, 2022 | 60.33 | 61.70 | 60.18 | 61.25 | 1,126,985 | +0.73(+1.20%) |
Mar 16, 2022 | 60.69 | 61.30 | 59.39 | 60.52 | 1,092,516 | +0.25(+0.41%) |
Mar 15, 2022 | 59.84 | 60.61 | 59.52 | 60.28 | 1,210,536 | +1.04(+1.76%) |
Mar 14, 2022 | 60.95 | 61.15 | 59.00 | 59.23 | 1,374,337 | -0.91(-1.52%) |
Mar 11, 2022 | 61.38 | 61.63 | 59.95 | 60.14 | 953,967 | -0.89(-1.46%) |
Mar 10, 2022 | 60.68 | 61.26 | 60.17 | 61.04 | 819,203 | -0.49(-0.80%) |
Mar 09, 2022 | 62.11 | 62.97 | 61.49 | 61.53 | 1,556,519 | +0.58(+0.94%) |
Mar 08, 2022 | 59.40 | 61.43 | 58.81 | 60.95 | 1,288,972 | +1.61(+2.71%) |
Mar 07, 2022 | 60.54 | 60.86 | 59.33 | 59.34 | 997,029 | -1.65(-2.70%) |
Mar 04, 2022 | 60.06 | 61.02 | 59.72 | 60.99 | 1,528,109 | +0.13(+0.22%) |
Mar 03, 2022 | 60.51 | 61.14 | 60.07 | 60.86 | 1,356,490 | +0.87(+1.46%) |
Mar 02, 2022 | 58.82 | 60.38 | 58.50 | 59.98 | 1,462,648 | +1.63(+2.79%) |
Mar 01, 2022 | 59.18 | 59.50 | 57.69 | 58.35 | 1,355,553 | -0.94(-1.58%) |
Feb 28, 2022 | 59.24 | 60.39 | 58.77 | 59.29 | 1,463,325 | -1.22(-2.02%) |
Feb 25, 2022 | 59.84 | 60.62 | 59.44 | 60.51 | 1,333,864 | +1.21(+2.05%) |
Feb 24, 2022 | 57.41 | 59.42 | 56.79 | 59.30 | 1,623,421 | +0.60(+1.03%) |
Feb 23, 2022 | 60.48 | 61.27 | 58.60 | 58.70 | 1,511,257 | -1.27(-2.12%) |
Feb 22, 2022 | 59.41 | 60.14 | 59.19 | 59.96 | 1,767,893 | +0.13(+0.21%) |
Feb 18, 2022 | 59.84 | 0 | -0.20(-0.33%) | |||
Feb 17, 2022 | 60.36 | 60.87 | 59.73 | 60.04 | 1,327,395 | -0.49(-0.82%) |
Feb 16, 2022 | 59.69 | 60.65 | 59.49 | 60.53 | 1,181,516 | +1.00(+1.68%) |
Feb 15, 2022 | 59.07 | 60.51 | 58.83 | 59.53 | 1,493,308 | +0.90(+1.53%) |
Feb 14, 2022 | 60.18 | 60.45 | 58.13 | 58.63 | 1,663,155 | -1.50(-2.50%) |
Feb 11, 2022 | 63.42 | 63.86 | 59.57 | 60.14 | 2,169,943 | -3.30(-5.21%) |
Feb 10, 2022 | 64.17 | 65.11 | 62.86 | 63.44 | 1,080,431 | -1.58(-2.44%) |
Feb 09, 2022 | 64.00 | 65.06 | 63.95 | 65.02 | 1,219,076 | +1.61(+2.54%) |
Feb 08, 2022 | 63.10 | 64.22 | 62.85 | 63.41 | 1,138,615 | +0.50(+0.80%) |
Feb 07, 2022 | 63.28 | 63.48 | 62.70 | 62.91 | 701,514 | -0.31(-0.48%) |
Feb 04, 2022 | 63.71 | 63.98 | 62.41 | 63.21 | 753,290 | -0.79(-1.24%) |
Feb 03, 2022 | 64.54 | 63.98 | 64.00 | 913,511 | -0.63(-0.97%) | |
Feb 02, 2022 | 64.56 | 65.12 | 64.42 | 64.63 | 937,962 | +0.14(+0.21%) |
Feb 01, 2022 | 64.09 | 64.78 | 63.58 | 64.50 | 688,125 | +0.44(+0.69%) |
Jan 28, 2022 | 62.58 | 64.10 | 61.32 | 64.06 | 1,016,199 | +1.28(+2.04%) |
Jan 27, 2022 | 63.92 | 64.71 | 62.33 | 62.78 | 776,667 | -0.59(-0.94%) |
Jan 26, 2022 | 64.16 | 65.27 | 63.01 | 63.37 | 625,055 | -0.27(-0.42%) |
Jan 25, 2022 | 63.25 | 64.19 | 62.02 | 63.64 | 1,075,028 | -0.14(-0.23%) |
Jan 24, 2022 | 62.18 | 64.16 | 60.85 | 63.79 | 1,521,607 | +0.81(+1.29%) |
Jan 21, 2022 | 63.40 | 63.89 | 62.78 | 62.98 | 1,158,065 | -0.51(-0.81%) |
Jan 20, 2022 | 65.62 | 66.08 | 63.33 | 63.49 | 1,041,677 | -2.12(-3.24%) |
Jan 19, 2022 | 67.44 | 67.93 | 65.47 | 65.62 | 723,129 | -1.69(-2.51%) |
Jan 18, 2022 | 67.92 | 68.27 | 66.92 | 67.31 | 738,181 | -0.90(-1.32%) |
Jan 14, 2022 | 68.21 | 0 | -1.12(-1.61%) | |||
Jan 13, 2022 | 69.05 | 70.48 | 68.99 | 69.32 | 1,026,871 | +0.54(+0.78%) |
Jan 12, 2022 | 68.65 | 69.03 | 67.98 | 68.78 | 808,870 | +0.05(+0.07%) |
Jan 11, 2022 | 68.67 | 68.79 | 66.89 | 68.74 | 735,450 | +0.10(+0.14%) |
Jan 10, 2022 | 67.95 | 68.74 | 67.35 | 68.64 | 1,005,825 | +0.49(+0.71%) |
Jan 07, 2022 | 68.62 | 68.89 | 68.03 | 68.15 | 1,238,125 | -0.63(-0.92%) |
Jan 06, 2022 | 69.00 | 69.52 | 68.25 | 68.78 | 742,042 | +0.19(+0.28%) |
Jan 05, 2022 | 70.20 | 70.59 | 68.45 | 68.59 | 908,040 | -1.47(-2.09%) |
Jan 04, 2022 | 68.64 | 70.89 | 68.64 | 70.06 | 1,057,032 | +1.57(+2.29%) |
Jan 03, 2022 | 68.58 | 69.47 | 67.73 | 68.49 | 1,096,293 | +0.69(+1.02%) |
Dec 31, 2021 | 67.30 | 68.29 | 67.30 | 67.80 | 649,913 | +0.50(+0.75%) |
Dec 30, 2021 | 66.88 | 67.89 | 66.50 | 67.30 | 740,106 | +0.45(+0.67%) |
Dec 29, 2021 | 66.62 | 66.99 | 65.96 | 66.85 | 553,409 | +0.39(+0.58%) |
Dec 28, 2021 | 66.15 | 66.76 | 65.93 | 66.46 | 886,774 | +0.28(+0.42%) |
Dec 27, 2021 | 65.49 | 66.21 | 65.16 | 66.18 | 698,830 | +0.62(+0.95%) |
Dec 23, 2021 | 66.16 | 66.50 | 65.18 | 65.56 | 513,324 | -0.07(-0.11%) |
Dec 22, 2021 | 65.55 | 66.20 | 65.55 | 65.63 | 620,379 | +0.01(+0.01%) |
Dec 21, 2021 | 63.67 | 65.68 | 63.44 | 65.62 | 876,045 | +2.57(+4.08%) |
Dec 20, 2021 | 62.22 | 63.55 | 61.94 | 63.05 | 1,146,833 | -1.33(-2.07%) |
Dec 17, 2021 | 64.41 | 65.26 | 63.89 | 64.38 | 2,129,685 | -0.09(-0.14%) |
Dec 16, 2021 | 64.24 | 65.67 | 64.09 | 64.47 | 937,263 | -0.15(-0.24%) |
Dec 15, 2021 | 64.54 | 64.67 | 63.10 | 64.63 | 1,137,184 | +0.53(+0.82%) |
Dec 14, 2021 | 64.88 | 65.26 | 63.89 | 64.10 | 1,032,741 | -0.91(-1.40%) |
Dec 13, 2021 | 65.17 | 65.59 | 64.02 | 65.01 | 922,696 | -0.35(-0.53%) |
Dec 10, 2021 | 65.70 | 66.20 | 64.68 | 65.36 | 1,081,019 | +0.13(+0.21%) |
Dec 09, 2021 | 65.77 | 65.77 | 64.84 | 65.22 | 673,394 | -1.07(-1.61%) |
Dec 08, 2021 | 66.17 | 66.79 | 65.90 | 66.29 | 769,235 | +0.17(+0.26%) |
Dec 07, 2021 | 65.62 | 66.54 | 65.62 | 66.12 | 878,727 | +0.90(+1.38%) |
Dec 06, 2021 | 64.82 | 66.21 | 64.81 | 65.22 | 805,645 | +1.20(+1.88%) |
Dec 03, 2021 | 64.32 | 64.32 | 63.29 | 64.02 | 820,525 | -0.11(-0.17%) |
Dec 02, 2021 | 61.58 | 64.52 | 61.38 | 64.13 | 1,049,043 | +2.86(+4.67%) |
Dec 01, 2021 | 63.47 | 64.37 | 61.22 | 61.26 | 1,594,935 | -0.59(-0.95%) |
Nov 30, 2021 | 62.98 | 62.98 | 61.33 | 61.85 | 2,658,219 | -1.27(-2.01%) |
Nov 29, 2021 | 63.72 | 63.94 | 62.56 | 63.12 | 1,057,303 | -0.45(-0.70%) |
Nov 26, 2021 | 64.98 | 64.98 | 62.39 | 63.56 | 805,205 | -2.76(-4.16%) |
Nov 24, 2021 | 65.87 | 66.62 | 65.10 | 66.32 | 825,533 | +0.44(+0.66%) |
Nov 23, 2021 | 65.79 | 66.34 | 65.50 | 65.88 | 1,344,378 | +0.08(+0.12%) |
Nov 22, 2021 | 66.41 | 66.41 | 65.58 | 65.80 | 971,271 | -0.03(-0.04%) |
Nov 19, 2021 | 65.94 | 66.16 | 65.11 | 65.83 | 1,223,659 | -0.86(-1.28%) |
Nov 18, 2021 | 66.83 | 66.77 | 66.27 | 66.69 | 1,090,971 | +0.06(+0.09%) |
Nov 17, 2021 | 66.03 | 66.71 | 64.99 | 66.62 | 930,530 | +0.27(+0.40%) |
Nov 16, 2021 | 66.93 | 67.24 | 65.89 | 66.36 | 937,576 | -0.57(-0.85%) |
Nov 15, 2021 | 66.69 | 66.95 | 66.20 | 66.93 | 1,056,348 | +0.34(+0.51%) |
Nov 12, 2021 | 67.04 | 67.23 | 66.30 | 66.59 | 861,224 | -0.45(-0.68%) |
Nov 11, 2021 | 66.33 | 67.11 | 65.73 | 67.04 | 515,979 | +0.71(+1.08%) |
Nov 10, 2021 | 65.69 | 66.33 | 885,085 | +0.59(+0.90%) | ||
Nov 09, 2021 | 65.48 | 65.95 | 65.19 | 65.74 | 633,417 | +0.21(+0.33%) |
Nov 08, 2021 | 67.67 | 67.95 | 65.17 | 65.53 | 774,025 | -2.22(-3.28%) |
Nov 05, 2021 | 67.11 | 69.63 | 66.90 | 67.75 | 879,493 | +1.73(+2.62%) |
Nov 04, 2021 | 66.64 | 67.03 | 65.65 | 66.02 | 761,831 | -0.33(-0.50%) |
Nov 03, 2021 | 64.48 | 66.69 | 64.48 | 66.35 | 999,302 | +1.87(+2.91%) |
Nov 02, 2021 | 64.28 | 64.80 | 63.90 | 64.47 | 803,358 | +0.86(+1.35%) |
Nov 01, 2021 | 62.81 | 63.84 | 62.07 | 63.62 | 699,253 | +0.81(+1.29%) |
Oct 29, 2021 | 63.07 | 63.39 | 62.38 | 62.81 | 1,858,894 | -0.42(-0.66%) |
Oct 28, 2021 | 63.11 | 63.29 | 62.06 | 63.23 | 848,801 | -0.14(-0.23%) |
Oct 27, 2021 | 63.39 | 63.59 | 62.49 | 63.37 | 1,148,873 | -0.37(-0.57%) |
Oct 26, 2021 | 63.04 | 63.88 | 63.73 | 1,104,238 | +0.94(+1.49%) | |
Oct 25, 2021 | 62.46 | 63.06 | 62.19 | 62.80 | 541,671 | +0.34(+0.54%) |
Oct 22, 2021 | 62.61 | 62.93 | 62.18 | 62.46 | 436,286 | +0.00(+0.00%) |
Oct 21, 2021 | 63.29 | 63.47 | 62.31 | 62.46 | 582,581 | -1.01(-1.59%) |
Oct 20, 2021 | 61.90 | 63.53 | 61.65 | 63.47 | 810,362 | +1.46(+2.36%) |
Oct 19, 2021 | 63.56 | 63.56 | 61.88 | 62.00 | 648,876 | -1.38(-2.18%) |
Oct 18, 2021 | 62.53 | 63.57 | 62.53 | 63.39 | 448,417 | +0.36(+0.57%) |
Oct 15, 2021 | 62.96 | 63.63 | 62.83 | 63.03 | 859,456 | +0.46(+0.74%) |
Oct 14, 2021 | 62.86 | 62.97 | 62.37 | 62.56 | 840,793 | +0.19(+0.30%) |
Oct 13, 2021 | 62.00 | 62.45 | 61.70 | 62.38 | 829,524 | +0.20(+0.32%) |
Oct 12, 2021 | 61.66 | 62.53 | 61.66 | 62.18 | 1,140,275 | -0.02(-0.03%) |
Oct 11, 2021 | 62.15 | 62.30 | 61.35 | 62.20 | 649,091 | +0.27(+0.43%) |
Oct 08, 2021 | 62.24 | 62.72 | 61.83 | 61.93 | 600,763 | -0.45(-0.73%) |
Oct 07, 2021 | 62.36 | 62.94 | 62.02 | 62.39 | 938,495 | +0.64(+1.04%) |
Oct 06, 2021 | 60.82 | 61.78 | 60.04 | 61.74 | 1,230,526 | +0.50(+0.82%) |
Oct 05, 2021 | 62.05 | 62.22 | 61.04 | 61.24 | 1,049,436 | -0.70(-1.12%) |
Oct 04, 2021 | 61.74 | 62.49 | 60.86 | 61.94 | 1,300,170 | +0.14(+0.23%) |
Oct 01, 2021 | 60.39 | 62.15 | 60.27 | 61.80 | 1,242,852 | +1.74(+2.90%) |
Sep 30, 2021 | 61.51 | 61.51 | 59.63 | 60.06 | 2,250,827 | -1.18(-1.92%) |
Sep 29, 2021 | 61.06 | 61.49 | 60.81 | 61.24 | 798,553 | +0.44(+0.72%) |
Sep 28, 2021 | 60.94 | 61.28 | 60.32 | 60.80 | 1,007,249 | -0.24(-0.39%) |
Sep 27, 2021 | 61.15 | 62.09 | 60.81 | 61.04 | 808,589 | +0.12(+0.19%) |
Sep 24, 2021 | 60.62 | 61.24 | 60.57 | 60.92 | 656,702 | +0.02(+0.03%) |
Sep 23, 2021 | 60.95 | 61.51 | 60.55 | 60.91 | 644,473 | +0.17(+0.28%) |
Sep 22, 2021 | 60.49 | 61.07 | 60.00 | 60.74 | 818,363 | +0.81(+1.35%) |
Sep 21, 2021 | 60.67 | 61.10 | 59.87 | 59.92 | 817,774 | -0.36(-0.59%) |
Sep 20, 2021 | 60.02 | 60.66 | 59.14 | 60.28 | 1,111,474 | -0.65(-1.07%) |
Sep 17, 2021 | 61.56 | 61.99 | 60.55 | 60.93 | 2,665,885 | -0.85(-1.37%) |
Sep 16, 2021 | 61.25 | 62.08 | 60.77 | 61.78 | 902,216 | +0.45(+0.74%) |
Sep 15, 2021 | 60.46 | 61.42 | 60.18 | 61.33 | 1,235,691 | +1.11(+1.84%) |
Sep 14, 2021 | 60.57 | 60.78 | 59.74 | 60.22 | 790,261 | +0.04(+0.07%) |
Sep 13, 2021 | 58.90 | 60.75 | 58.87 | 60.18 | 680,877 | +1.62(+2.76%) |
Sep 10, 2021 | 60.70 | 60.70 | 58.53 | 58.56 | 1,565,015 | -1.92(-3.17%) |
Sep 09, 2021 | 60.93 | 61.02 | 60.27 | 60.48 | 1,142,802 | -0.57(-0.93%) |
Sep 08, 2021 | 60.90 | 61.45 | 60.14 | 61.05 | 773,431 | -0.01(-0.01%) |
Sep 07, 2021 | 61.47 | 61.47 | 60.26 | 61.05 | 1,036,516 | -0.26(-0.42%) |
Sep 03, 2021 | 61.20 | 61.43 | 60.57 | 61.31 | 981,739 | +0.11(+0.19%) |
Sep 02, 2021 | 61.32 | 61.42 | 60.47 | 61.20 | 880,498 | +0.19(+0.30%) |