Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 58.07 | 58.82 | 57.73 | 58.00 | 460,239 | +0.13(+0.23%) |
Aug 30, 2022 | 59.07 | 59.43 | 57.73 | 57.87 | 238,206 | -1.25(-2.11%) |
Aug 29, 2022 | 59.09 | 59.77 | 58.99 | 59.12 | 256,723 | -0.32(-0.54%) |
Aug 26, 2022 | 61.16 | 61.16 | 59.41 | 59.44 | 393,231 | -1.66(-2.72%) |
Aug 25, 2022 | 61.05 | 61.11 | 60.38 | 61.10 | 227,833 | +0.66(+1.09%) |
Aug 24, 2022 | 59.81 | 60.78 | 59.60 | 60.45 | 276,472 | +0.87(+1.45%) |
Aug 23, 2022 | 60.12 | 60.51 | 59.33 | 59.58 | 293,728 | -0.91(-1.51%) |
Aug 22, 2022 | 61.51 | 61.51 | 60.37 | 60.49 | 280,083 | -1.52(-2.45%) |
Aug 19, 2022 | 62.44 | 62.61 | 61.36 | 62.02 | 424,533 | -0.66(-1.05%) |
Aug 18, 2022 | 62.80 | 62.98 | 62.16 | 62.67 | 483,545 | -0.01(-0.02%) |
Aug 17, 2022 | 62.13 | 62.98 | 61.92 | 62.68 | 398,631 | +0.01(+0.02%) |
Aug 16, 2022 | 63.35 | 63.36 | 62.59 | 62.67 | 451,925 | -0.68(-1.08%) |
Aug 15, 2022 | 62.82 | 63.36 | 62.69 | 63.36 | 403,008 | +0.64(+1.02%) |
Aug 12, 2022 | 61.90 | 62.78 | 61.64 | 62.72 | 509,186 | +1.01(+1.63%) |
Aug 11, 2022 | 61.49 | 62.01 | 60.85 | 61.71 | 585,533 | +0.80(+1.31%) |
Aug 10, 2022 | 61.19 | 61.34 | 60.43 | 60.91 | 459,282 | +0.52(+0.87%) |
Aug 09, 2022 | 60.48 | 60.69 | 59.67 | 60.39 | 415,003 | +0.16(+0.27%) |
Aug 08, 2022 | 60.29 | 60.82 | 59.71 | 60.23 | 360,445 | +0.42(+0.70%) |
Aug 05, 2022 | 58.32 | 59.93 | 58.32 | 59.81 | 468,740 | +0.94(+1.60%) |
Aug 04, 2022 | 58.96 | 59.47 | 58.19 | 58.87 | 477,613 | +0.16(+0.28%) |
Aug 03, 2022 | 59.11 | 59.91 | 58.71 | 58.71 | 443,540 | -0.44(-0.74%) |
Aug 02, 2022 | 59.05 | 60.11 | 58.98 | 59.14 | 350,370 | -0.32(-0.54%) |
Aug 01, 2022 | 59.30 | 59.82 | 58.91 | 59.47 | 424,544 | -0.11(-0.19%) |
Jul 29, 2022 | 59.11 | 59.91 | 59.09 | 59.58 | 770,724 | +0.23(+0.38%) |
Jul 28, 2022 | 57.65 | 59.44 | 57.49 | 59.35 | 509,983 | +2.05(+3.59%) |
Jul 27, 2022 | 57.54 | 57.57 | 56.41 | 57.30 | 354,112 | -0.05(-0.08%) |
Jul 26, 2022 | 56.58 | 57.41 | 56.58 | 57.35 | 336,394 | +0.53(+0.94%) |
Jul 25, 2022 | 56.80 | 57.41 | 56.38 | 56.81 | 319,965 | +0.05(+0.08%) |
Jul 22, 2022 | 56.74 | 57.27 | 56.20 | 56.77 | 390,607 | +0.38(+0.67%) |
Jul 21, 2022 | 54.76 | 56.41 | 54.74 | 56.39 | 369,010 | +1.19(+2.15%) |
Jul 20, 2022 | 55.25 | 56.04 | 54.98 | 55.20 | 249,697 | -0.05(-0.09%) |
Jul 19, 2022 | 53.44 | 55.30 | 53.18 | 55.25 | 259,051 | +2.23(+4.20%) |
Jul 18, 2022 | 54.24 | 54.24 | 52.75 | 53.02 | 238,662 | -0.68(-1.28%) |
Jul 15, 2022 | 53.56 | 54.06 | 53.10 | 53.70 | 400,984 | +1.05(+1.99%) |
Jul 14, 2022 | 52.51 | 53.23 | 52.34 | 52.66 | 303,997 | -0.89(-1.67%) |
Jul 13, 2022 | 52.98 | 53.77 | 52.29 | 53.55 | 382,173 | +0.20(+0.37%) |
Jul 12, 2022 | 53.51 | 54.10 | 52.87 | 53.35 | 355,185 | -0.31(-0.58%) |
Jul 11, 2022 | 53.53 | 53.88 | 52.81 | 53.67 | 251,607 | -0.01(-0.02%) |
Jul 08, 2022 | 54.23 | 54.48 | 53.33 | 53.68 | 312,733 | -0.46(-0.84%) |
Jul 07, 2022 | 54.49 | 55.00 | 53.88 | 54.13 | 291,531 | -0.30(-0.56%) |
Jul 06, 2022 | 53.20 | 54.86 | 53.20 | 54.44 | 556,102 | +1.19(+2.23%) |
Jul 05, 2022 | 53.12 | 53.39 | 51.84 | 53.25 | 490,694 | -0.33(-0.62%) |
Jul 01, 2022 | 53.02 | 53.58 | 52.46 | 53.58 | 659,822 | +0.58(+1.09%) |
Jun 30, 2022 | 53.69 | 53.93 | 52.74 | 53.00 | 601,760 | -0.95(-1.76%) |
Jun 29, 2022 | 54.00 | 54.61 | 53.69 | 53.95 | 353,935 | -0.41(-0.75%) |
Jun 28, 2022 | 55.67 | 56.15 | 54.09 | 54.36 | 325,164 | -0.94(-1.69%) |
Jun 27, 2022 | 55.93 | 56.12 | 55.25 | 55.30 | 386,279 | -0.43(-0.76%) |
Jun 24, 2022 | 54.96 | 55.87 | 54.80 | 55.72 | 869,535 | +1.07(+1.95%) |
Jun 23, 2022 | 53.22 | 54.74 | 53.22 | 54.65 | 432,720 | +1.54(+2.90%) |
Jun 22, 2022 | 52.29 | 53.79 | 52.29 | 53.11 | 432,867 | +0.26(+0.48%) |
Jun 21, 2022 | 52.81 | 53.34 | 52.71 | 52.86 | 473,957 | +0.39(+0.74%) |
Jun 17, 2022 | 52.71 | 53.64 | 52.34 | 52.47 | 688,235 | -0.08(-0.14%) |
Jun 16, 2022 | 51.69 | 53.07 | 51.59 | 52.55 | 786,886 | -0.59(-1.10%) |
Jun 15, 2022 | 52.52 | 53.98 | 52.03 | 53.13 | 788,369 | +1.25(+2.41%) |
Jun 14, 2022 | 52.65 | 53.03 | 51.57 | 51.88 | 458,085 | -0.83(-1.58%) |
Jun 13, 2022 | 53.31 | 53.72 | 52.40 | 52.72 | 381,165 | -1.83(-3.36%) |
Jun 10, 2022 | 56.04 | 56.04 | 54.54 | 54.55 | 385,250 | -2.01(-3.56%) |
Jun 09, 2022 | 57.13 | 57.49 | 56.45 | 56.56 | 260,334 | -0.73(-1.27%) |
Jun 08, 2022 | 58.62 | 58.77 | 57.14 | 57.29 | 297,185 | -1.66(-2.82%) |
Jun 07, 2022 | 57.48 | 58.96 | 57.12 | 58.96 | 435,530 | +1.18(+2.05%) |
Jun 06, 2022 | 58.76 | 58.76 | 57.47 | 57.77 | 254,479 | -0.40(-0.68%) |
Jun 03, 2022 | 58.62 | 59.07 | 57.87 | 58.17 | 288,420 | -1.14(-1.93%) |
Jun 02, 2022 | 57.68 | 59.40 | 56.97 | 59.31 | 581,990 | +1.57(+2.72%) |
Jun 01, 2022 | 57.65 | 58.00 | 56.45 | 57.75 | 558,762 | +0.35(+0.61%) |
May 31, 2022 | 57.91 | 58.33 | 57.20 | 57.40 | 578,912 | -1.19(-2.03%) |
May 27, 2022 | 57.57 | 58.78 | 57.57 | 58.59 | 630,675 | +1.39(+2.43%) |
May 26, 2022 | 57.53 | 57.84 | 57.14 | 57.20 | 536,943 | +0.16(+0.28%) |
May 25, 2022 | 56.73 | 57.24 | 56.51 | 57.04 | 463,255 | +0.44(+0.79%) |
May 24, 2022 | 56.85 | 57.13 | 55.44 | 56.59 | 412,267 | -0.19(-0.33%) |
May 23, 2022 | 57.31 | 57.58 | 56.16 | 56.78 | 514,513 | +0.01(+0.02%) |
May 20, 2022 | 56.99 | 56.99 | 55.74 | 56.77 | 383,848 | +0.35(+0.62%) |
May 19, 2022 | 56.72 | 57.23 | 56.29 | 56.42 | 515,451 | -0.66(-1.16%) |
May 18, 2022 | 59.65 | 59.82 | 56.76 | 57.08 | 413,855 | -2.54(-4.27%) |
May 17, 2022 | 59.93 | 59.93 | 58.98 | 59.63 | 357,652 | -0.05(-0.08%) |
May 16, 2022 | 60.11 | 60.34 | 59.43 | 59.67 | 463,468 | -0.51(-0.85%) |
May 13, 2022 | 60.38 | 61.26 | 59.46 | 60.18 | 743,450 | +0.96(+1.63%) |
May 12, 2022 | 60.61 | 60.85 | 58.46 | 59.22 | 920,733 | -1.20(-1.99%) |
May 11, 2022 | 61.35 | 62.51 | 60.35 | 60.42 | 741,844 | -0.73(-1.19%) |
May 10, 2022 | 62.05 | 63.42 | 60.51 | 61.15 | 523,476 | +0.24(+0.39%) |
May 09, 2022 | 62.89 | 63.13 | 60.46 | 60.91 | 489,857 | -2.53(-3.99%) |
May 06, 2022 | 63.64 | 63.94 | 62.41 | 63.45 | 526,514 | -0.73(-1.13%) |
May 05, 2022 | 65.26 | 66.98 | 63.29 | 64.17 | 642,082 | -2.28(-3.43%) |
May 04, 2022 | 65.95 | 66.75 | 64.78 | 66.45 | 356,024 | +0.44(+0.67%) |
May 03, 2022 | 65.46 | 67.00 | 64.94 | 66.01 | 482,753 | +0.51(+0.78%) |
May 02, 2022 | 68.69 | 69.08 | 64.07 | 65.50 | 606,853 | -3.28(-4.77%) |
Apr 29, 2022 | 72.60 | 73.16 | 68.62 | 68.78 | 845,766 | -4.55(-6.20%) |
Apr 28, 2022 | 72.32 | 73.55 | 71.44 | 73.33 | 310,908 | +1.54(+2.15%) |
Apr 27, 2022 | 71.85 | 73.33 | 71.65 | 71.78 | 420,634 | -0.47(-0.65%) |
Apr 26, 2022 | 72.19 | 73.18 | 71.89 | 72.26 | 446,792 | -0.55(-0.75%) |
Apr 25, 2022 | 72.97 | 73.27 | 71.32 | 72.81 | 350,178 | -0.31(-0.43%) |
Apr 22, 2022 | 74.42 | 74.42 | 73.06 | 73.12 | 304,299 | -1.52(-2.04%) |
Apr 21, 2022 | 75.80 | 76.07 | 74.57 | 74.64 | 447,581 | -0.78(-1.03%) |
Apr 20, 2022 | 73.57 | 76.59 | 73.57 | 75.41 | 700,873 | +2.32(+3.17%) |
Apr 19, 2022 | 70.24 | 73.38 | 70.24 | 73.10 | 432,548 | +3.27(+4.68%) |
Apr 18, 2022 | 69.57 | 70.12 | 69.06 | 69.83 | 331,621 | -0.10(-0.15%) |
Apr 14, 2022 | 70.87 | 71.40 | 69.74 | 69.93 | 303,944 | -0.79(-1.12%) |
Apr 13, 2022 | 69.48 | 71.01 | 69.48 | 70.73 | 227,212 | +1.13(+1.63%) |
Apr 12, 2022 | 70.28 | 71.15 | 69.53 | 69.59 | 311,746 | -0.59(-0.84%) |
Apr 11, 2022 | 71.80 | 72.39 | 69.91 | 70.18 | 378,378 | -1.64(-2.28%) |
Apr 08, 2022 | 71.94 | 72.44 | 71.26 | 71.81 | 296,299 | -0.43(-0.59%) |
Apr 07, 2022 | 72.22 | 72.88 | 72.00 | 72.24 | 227,691 | -0.52(-0.71%) |
Apr 06, 2022 | 71.57 | 72.79 | 71.34 | 72.76 | 390,944 | +0.61(+0.84%) |
Apr 05, 2022 | 71.52 | 72.84 | 71.52 | 72.15 | 530,776 | +0.56(+0.78%) |
Apr 04, 2022 | 72.04 | 72.13 | 70.44 | 71.60 | 273,242 | -0.26(-0.36%) |
Apr 01, 2022 | 70.12 | 72.10 | 70.12 | 71.85 | 315,692 | +1.84(+2.63%) |
Mar 31, 2022 | 71.51 | 71.82 | 69.86 | 70.01 | 523,171 | -1.38(-1.93%) |
Mar 30, 2022 | 71.50 | 72.12 | 70.43 | 71.39 | 537,591 | -0.17(-0.24%) |
Mar 29, 2022 | 69.22 | 72.00 | 69.22 | 71.56 | 632,940 | +3.08(+4.50%) |
Mar 28, 2022 | 67.11 | 68.49 | 67.00 | 68.48 | 268,609 | +1.59(+2.37%) |
Mar 25, 2022 | 66.65 | 66.91 | 65.98 | 66.89 | 441,067 | +0.35(+0.53%) |
Mar 24, 2022 | 66.88 | 67.07 | 66.08 | 66.54 | 319,909 | -0.23(-0.34%) |
Mar 23, 2022 | 67.45 | 67.51 | 66.11 | 66.76 | 293,756 | -0.72(-1.06%) |
Mar 22, 2022 | 67.60 | 67.98 | 67.14 | 67.48 | 289,843 | +0.05(+0.07%) |
Mar 21, 2022 | 68.64 | 68.94 | 66.75 | 67.43 | 340,243 | -1.33(-1.93%) |
Mar 18, 2022 | 67.78 | 68.83 | 67.18 | 68.76 | 863,522 | +1.54(+2.30%) |
Mar 17, 2022 | 66.25 | 67.71 | 66.25 | 67.22 | 162,597 | +0.71(+1.06%) |
Mar 16, 2022 | 67.30 | 67.61 | 65.16 | 66.51 | 399,288 | -0.08(-0.13%) |
Mar 15, 2022 | 66.33 | 66.77 | 65.64 | 66.59 | 320,442 | +1.05(+1.61%) |
Mar 14, 2022 | 64.90 | 65.76 | 64.62 | 65.54 | 355,594 | +0.89(+1.38%) |
Mar 11, 2022 | 66.15 | 66.32 | 64.00 | 64.65 | 248,642 | -0.98(-1.49%) |
Mar 10, 2022 | 64.27 | 65.85 | 64.27 | 65.63 | 249,935 | +0.35(+0.53%) |
Mar 09, 2022 | 65.33 | 65.78 | 64.64 | 65.28 | 194,035 | +1.27(+1.98%) |
Mar 08, 2022 | 64.74 | 64.96 | 63.19 | 64.01 | 462,722 | -0.88(-1.35%) |
Mar 07, 2022 | 66.23 | 66.28 | 64.69 | 64.88 | 338,096 | -1.15(-1.74%) |
Mar 04, 2022 | 65.14 | 66.13 | 65.09 | 66.03 | 201,797 | +0.12(+0.19%) |
Mar 03, 2022 | 65.24 | 66.14 | 64.75 | 65.91 | 222,286 | +0.82(+1.26%) |
Mar 02, 2022 | 64.46 | 65.49 | 64.46 | 65.09 | 242,020 | +0.99(+1.54%) |
Mar 01, 2022 | 64.42 | 65.56 | 63.64 | 64.10 | 359,725 | -0.62(-0.96%) |
Feb 28, 2022 | 65.57 | 66.09 | 64.23 | 64.72 | 706,608 | -1.40(-2.12%) |
Feb 25, 2022 | 64.48 | 66.24 | 64.14 | 66.12 | 337,406 | +1.83(+2.85%) |
Feb 24, 2022 | 61.53 | 64.60 | 61.51 | 64.29 | 433,426 | +1.54(+2.46%) |
Feb 23, 2022 | 64.45 | 64.92 | 62.56 | 62.75 | 381,661 | -1.40(-2.19%) |
Feb 22, 2022 | 64.02 | 64.73 | 63.66 | 64.15 | 294,627 | -0.14(-0.22%) |
Feb 18, 2022 | 64.29 | 0 | -0.25(-0.39%) | |||
Feb 17, 2022 | 64.88 | 65.43 | 64.41 | 64.54 | 334,109 | -0.65(-1.00%) |
Feb 16, 2022 | 65.48 | 65.97 | 64.16 | 65.19 | 324,636 | -0.53(-0.80%) |
Feb 15, 2022 | 66.05 | 66.44 | 65.44 | 65.72 | 380,541 | +0.20(+0.30%) |
Feb 14, 2022 | 66.44 | 66.85 | 65.09 | 65.52 | 506,071 | -0.63(-0.95%) |
Feb 11, 2022 | 66.93 | 67.43 | 65.82 | 66.15 | 549,991 | -0.61(-0.92%) |
Feb 10, 2022 | 67.15 | 68.57 | 66.23 | 66.76 | 436,205 | -2.16(-3.14%) |
Feb 09, 2022 | 68.11 | 69.03 | 67.92 | 68.93 | 277,444 | +1.62(+2.40%) |
Feb 08, 2022 | 67.87 | 68.11 | 67.15 | 67.31 | 280,965 | -0.32(-0.47%) |
Feb 07, 2022 | 68.00 | 68.11 | 67.38 | 67.63 | 439,268 | -0.55(-0.80%) |
Feb 04, 2022 | 68.76 | 69.08 | 67.61 | 68.18 | 317,633 | -0.95(-1.37%) |
Feb 03, 2022 | 69.30 | 69.01 | 69.13 | 347,362 | -1.03(-1.46%) | |
Feb 02, 2022 | 69.34 | 70.60 | 69.34 | 70.15 | 299,425 | +0.89(+1.29%) |
Feb 01, 2022 | 70.10 | 70.53 | 68.89 | 69.26 | 434,657 | -1.09(-1.55%) |
Jan 31, 2022 | 68.83 | 70.36 | 70.35 | 496,151 | +1.50(+2.17%) | |
Jan 28, 2022 | 66.46 | 68.93 | 65.77 | 68.85 | 367,455 | +2.36(+3.55%) |
Jan 27, 2022 | 68.43 | 68.46 | 66.41 | 66.49 | 339,171 | -1.22(-1.81%) |
Jan 26, 2022 | 68.74 | 69.72 | 67.55 | 67.71 | 486,281 | -0.28(-0.42%) |
Jan 25, 2022 | 68.25 | 68.60 | 66.68 | 68.00 | 562,697 | -1.11(-1.61%) |
Jan 24, 2022 | 68.19 | 69.19 | 66.36 | 69.11 | 758,453 | +0.07(+0.10%) |
Jan 21, 2022 | 70.42 | 70.88 | 69.00 | 69.04 | 471,524 | -1.19(-1.70%) |
Jan 20, 2022 | 70.22 | 71.35 | 70.13 | 70.24 | 571,104 | -0.07(-0.09%) |
Jan 19, 2022 | 71.53 | 72.23 | 70.23 | 70.30 | 310,239 | -0.99(-1.39%) |
Jan 18, 2022 | 72.41 | 72.69 | 71.09 | 71.29 | 548,159 | -1.82(-2.48%) |
Jan 14, 2022 | 73.11 | 0 | -0.14(-0.19%) | |||
Jan 13, 2022 | 72.81 | 73.66 | 72.27 | 73.25 | 338,157 | +0.87(+1.20%) |
Jan 12, 2022 | 71.73 | 73.04 | 71.73 | 72.38 | 273,099 | +0.23(+0.31%) |
Jan 11, 2022 | 72.37 | 72.81 | 71.60 | 72.16 | 367,444 | -1.21(-1.65%) |
Jan 10, 2022 | 73.26 | 73.73 | 72.16 | 73.37 | 429,475 | -0.33(-0.45%) |
Jan 07, 2022 | 74.98 | 75.41 | 73.67 | 73.70 | 438,211 | -1.78(-2.36%) |
Jan 06, 2022 | 75.89 | 76.75 | 75.21 | 75.48 | 342,846 | -0.54(-0.71%) |
Jan 05, 2022 | 77.78 | 78.05 | 75.82 | 76.01 | 383,742 | -2.00(-2.57%) |
Jan 04, 2022 | 79.26 | 79.93 | 77.75 | 78.02 | 326,249 | -1.35(-1.70%) |
Jan 03, 2022 | 80.45 | 80.84 | 77.79 | 79.36 | 289,695 | -0.88(-1.10%) |
Dec 31, 2021 | 80.07 | 80.92 | 79.95 | 80.25 | 260,503 | +0.17(+0.21%) |
Dec 30, 2021 | 80.18 | 80.67 | 79.57 | 80.08 | 316,897 | +0.09(+0.12%) |
Dec 29, 2021 | 78.78 | 80.05 | 78.46 | 79.98 | 286,851 | +1.40(+1.78%) |
Dec 28, 2021 | 77.62 | 78.59 | 77.62 | 78.58 | 208,606 | +0.94(+1.21%) |
Dec 27, 2021 | 77.05 | 77.64 | 76.58 | 77.64 | 221,377 | +1.11(+1.45%) |
Dec 23, 2021 | 76.82 | 76.96 | 75.77 | 76.53 | 616,287 | +0.49(+0.64%) |
Dec 22, 2021 | 75.70 | 76.12 | 75.29 | 76.04 | 229,462 | +0.81(+1.08%) |
Dec 21, 2021 | 75.76 | 76.06 | 74.88 | 75.23 | 306,285 | -0.14(-0.19%) |
Dec 20, 2021 | 74.34 | 75.56 | 74.13 | 75.37 | 405,296 | +0.37(+0.49%) |
Dec 17, 2021 | 75.47 | 76.87 | 74.73 | 75.01 | 1,375,883 | -0.93(-1.23%) |
Dec 16, 2021 | 76.95 | 77.11 | 75.30 | 75.94 | 433,347 | -0.54(-0.70%) |
Dec 15, 2021 | 75.31 | 76.94 | 75.18 | 76.47 | 471,096 | +1.46(+1.94%) |
Dec 14, 2021 | 76.51 | 76.51 | 74.21 | 75.02 | 410,638 | -1.51(-1.98%) |
Dec 13, 2021 | 73.86 | 76.75 | 73.86 | 76.53 | 335,082 | +2.26(+3.04%) |
Dec 10, 2021 | 74.11 | 74.90 | 73.90 | 74.27 | 421,603 | +0.30(+0.41%) |
Dec 09, 2021 | 75.18 | 75.45 | 73.96 | 73.97 | 332,614 | -1.41(-1.86%) |
Dec 08, 2021 | 74.91 | 75.68 | 74.72 | 75.38 | 335,919 | +0.83(+1.12%) |
Dec 07, 2021 | 74.21 | 75.07 | 73.90 | 74.54 | 319,440 | +1.08(+1.47%) |
Dec 06, 2021 | 73.26 | 73.90 | 72.66 | 73.47 | 364,247 | +1.09(+1.50%) |
Dec 03, 2021 | 72.86 | 73.10 | 71.78 | 72.38 | 323,417 | -0.34(-0.46%) |
Dec 02, 2021 | 71.02 | 73.20 | 71.02 | 72.72 | 352,777 | +1.82(+2.56%) |
Dec 01, 2021 | 72.22 | 73.49 | 70.85 | 70.90 | 412,579 | -0.45(-0.63%) |
Nov 30, 2021 | 71.15 | 72.77 | 70.72 | 71.35 | 533,994 | -0.17(-0.24%) |
Nov 29, 2021 | 71.50 | 72.28 | 70.99 | 71.52 | 834,775 | +0.55(+0.78%) |
Nov 26, 2021 | 72.28 | 72.72 | 70.75 | 70.97 | 253,039 | -2.49(-3.39%) |
Nov 24, 2021 | 72.90 | 73.49 | 72.43 | 73.46 | 345,258 | +0.40(+0.55%) |
Nov 23, 2021 | 72.07 | 73.32 | 72.02 | 73.05 | 466,452 | +0.87(+1.21%) |
Nov 22, 2021 | 73.10 | 73.22 | 71.94 | 72.18 | 301,733 | -0.64(-0.87%) |
Nov 19, 2021 | 72.59 | 73.23 | 72.49 | 72.82 | 408,506 | +0.29(+0.40%) |
Nov 18, 2021 | 72.38 | 72.65 | 72.18 | 72.53 | 342,620 | +0.46(+0.64%) |
Nov 17, 2021 | 71.46 | 72.23 | 70.86 | 72.07 | 311,756 | +0.37(+0.52%) |
Nov 16, 2021 | 71.56 | 72.14 | 71.19 | 71.70 | 363,559 | +0.04(+0.05%) |
Nov 15, 2021 | 71.66 | 72.01 | 71.37 | 71.66 | 460,575 | +0.18(+0.25%) |
Nov 12, 2021 | 71.69 | 71.81 | 71.20 | 71.48 | 296,285 | +0.14(+0.20%) |
Nov 11, 2021 | 70.79 | 71.69 | 70.36 | 71.34 | 363,824 | +0.55(+0.78%) |
Nov 10, 2021 | 70.62 | 70.79 | 396,748 | -0.04(-0.05%) | ||
Nov 09, 2021 | 70.52 | 71.56 | 70.25 | 70.82 | 473,588 | +0.33(+0.47%) |
Nov 08, 2021 | 70.18 | 70.74 | 69.49 | 70.50 | 764,724 | +0.67(+0.95%) |
Nov 05, 2021 | 70.68 | 71.63 | 69.02 | 69.83 | 3,094,357 | -2.91(-4.01%) |
Nov 04, 2021 | 71.56 | 72.99 | 71.01 | 72.75 | 619,197 | +1.55(+2.17%) |
Nov 03, 2021 | 70.61 | 71.36 | 70.13 | 71.20 | 431,654 | +0.67(+0.94%) |
Nov 02, 2021 | 70.17 | 70.65 | 69.78 | 70.53 | 506,155 | +0.72(+1.03%) |
Nov 01, 2021 | 68.56 | 69.82 | 67.81 | 69.81 | 493,563 | +1.29(+1.89%) |
Oct 29, 2021 | 68.94 | 69.23 | 68.37 | 68.52 | 557,017 | -0.59(-0.85%) |
Oct 28, 2021 | 67.44 | 69.17 | 67.13 | 69.11 | 362,664 | +1.97(+2.93%) |
Oct 27, 2021 | 67.46 | 67.63 | 66.86 | 67.14 | 264,039 | -0.08(-0.13%) |
Oct 26, 2021 | 67.13 | 67.23 | 339,586 | +0.22(+0.32%) | ||
Oct 25, 2021 | 67.17 | 67.24 | 66.74 | 67.01 | 238,169 | -0.29(-0.43%) |
Oct 22, 2021 | 67.18 | 67.79 | 67.05 | 67.30 | 253,465 | +0.31(+0.46%) |
Oct 21, 2021 | 66.29 | 67.21 | 66.29 | 66.99 | 354,068 | +0.89(+1.35%) |
Oct 20, 2021 | 65.88 | 66.29 | 65.38 | 66.10 | 253,459 | +0.37(+0.56%) |
Oct 19, 2021 | 65.74 | 66.05 | 65.24 | 65.74 | 308,996 | +0.22(+0.34%) |
Oct 18, 2021 | 63.83 | 65.59 | 63.78 | 65.51 | 252,100 | +1.38(+2.15%) |
Oct 15, 2021 | 64.87 | 64.90 | 63.92 | 64.13 | 326,246 | +0.11(+0.18%) |
Oct 14, 2021 | 63.51 | 64.27 | 63.35 | 64.02 | 202,660 | +0.91(+1.44%) |
Oct 13, 2021 | 61.84 | 63.11 | 61.56 | 63.11 | 312,759 | +1.18(+1.91%) |
Oct 12, 2021 | 61.82 | 62.40 | 61.27 | 61.93 | 456,975 | +0.62(+1.01%) |
Oct 11, 2021 | 61.68 | 62.12 | 61.10 | 61.31 | 139,500 | -0.07(-0.11%) |
Oct 08, 2021 | 61.53 | 61.98 | 61.10 | 61.38 | 178,094 | -0.22(-0.37%) |
Oct 07, 2021 | 61.31 | 62.04 | 61.31 | 61.60 | 465,137 | +0.83(+1.37%) |
Oct 06, 2021 | 59.67 | 60.78 | 58.87 | 60.77 | 366,197 | +0.86(+1.44%) |
Oct 05, 2021 | 60.12 | 60.33 | 59.64 | 59.91 | 212,101 | -0.19(-0.31%) |
Oct 04, 2021 | 60.10 | 60.48 | 59.57 | 60.10 | 282,104 | +0.18(+0.30%) |
Oct 01, 2021 | 59.67 | 60.14 | 59.01 | 59.92 | 304,132 | +0.67(+1.14%) |
Sep 30, 2021 | 59.97 | 60.08 | 59.26 | 59.24 | 421,109 | -0.37(-0.61%) |
Sep 29, 2021 | 59.20 | 60.09 | 59.20 | 59.61 | 364,438 | +0.69(+1.17%) |
Sep 28, 2021 | 59.09 | 59.12 | 58.33 | 58.92 | 179,093 | -0.08(-0.14%) |
Sep 27, 2021 | 59.32 | 60.08 | 58.98 | 59.00 | 287,803 | -0.66(-1.11%) |
Sep 24, 2021 | 60.17 | 60.19 | 59.44 | 59.67 | 209,552 | -0.50(-0.84%) |
Sep 23, 2021 | 60.65 | 60.75 | 59.89 | 60.17 | 461,372 | -0.62(-1.01%) |
Sep 22, 2021 | 60.99 | 61.47 | 60.54 | 60.78 | 346,376 | +0.06(+0.09%) |
Sep 21, 2021 | 60.88 | 61.22 | 60.53 | 60.73 | 357,314 | +0.21(+0.35%) |
Sep 20, 2021 | 60.19 | 60.94 | 59.75 | 60.51 | 415,705 | +0.02(+0.03%) |
Sep 17, 2021 | 61.87 | 61.87 | 60.49 | 60.49 | 1,020,110 | -1.16(-1.89%) |
Sep 16, 2021 | 61.65 | 62.04 | 61.27 | 61.66 | 398,112 | +0.04(+0.06%) |
Sep 15, 2021 | 61.69 | 62.05 | 61.24 | 61.62 | 395,175 | -0.12(-0.20%) |
Sep 14, 2021 | 61.65 | 62.00 | 61.27 | 61.74 | 337,387 | +0.35(+0.58%) |
Sep 13, 2021 | 61.86 | 62.23 | 61.17 | 61.39 | 229,969 | -0.02(-0.03%) |
Sep 10, 2021 | 63.19 | 63.38 | 61.39 | 61.41 | 265,073 | -1.38(-2.20%) |
Sep 09, 2021 | 64.01 | 64.15 | 62.78 | 62.79 | 320,394 | -1.33(-2.08%) |
Sep 08, 2021 | 63.80 | 64.89 | 63.72 | 64.12 | 369,233 | -0.07(-0.12%) |
Sep 07, 2021 | 64.16 | 64.33 | 63.23 | 64.19 | 332,776 | -0.35(-0.55%) |
Sep 03, 2021 | 64.14 | 64.56 | 63.55 | 64.55 | 193,616 | +0.23(+0.36%) |
Sep 02, 2021 | 63.66 | 64.32 | 63.11 | 64.32 | 386,332 | +0.98(+1.55%) |