Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 60.06 | 60.93 | 59.54 | 59.73 | 1,848,060 | -0.40(-0.67%) |
Sep 29, 2022 | 59.30 | 60.25 | 58.68 | 60.13 | 2,060,035 | +0.64(+1.08%) |
Sep 28, 2022 | 59.33 | 59.92 | 58.73 | 59.49 | 1,410,730 | +0.78(+1.33%) |
Sep 27, 2022 | 58.60 | 59.75 | 58.15 | 58.71 | 2,033,858 | +0.82(+1.42%) |
Sep 26, 2022 | 57.96 | 58.51 | 57.36 | 57.89 | 1,568,402 | -0.30(-0.51%) |
Sep 23, 2022 | 58.11 | 58.84 | 57.44 | 58.19 | 1,488,183 | -0.32(-0.54%) |
Sep 22, 2022 | 59.45 | 59.46 | 58.03 | 58.51 | 1,509,753 | -1.15(-1.92%) |
Sep 21, 2022 | 61.07 | 61.89 | 59.61 | 59.65 | 1,052,750 | -1.03(-1.69%) |
Sep 20, 2022 | 60.47 | 61.05 | 59.86 | 60.68 | 1,868,826 | -0.31(-0.50%) |
Sep 19, 2022 | 60.51 | 61.12 | 60.32 | 60.98 | 2,050,019 | +0.21(+0.34%) |
Sep 16, 2022 | 60.32 | 60.91 | 59.90 | 60.78 | 4,026,694 | +0.05(+0.08%) |
Sep 15, 2022 | 61.80 | 61.91 | 60.52 | 60.73 | 2,365,313 | -1.02(-1.65%) |
Sep 14, 2022 | 62.20 | 62.21 | 61.23 | 61.74 | 2,641,720 | -0.24(-0.38%) |
Sep 13, 2022 | 63.32 | 63.48 | 61.84 | 61.98 | 1,092,905 | -2.51(-3.89%) |
Sep 12, 2022 | 64.69 | 64.81 | 64.15 | 64.49 | 953,177 | -0.11(-0.17%) |
Sep 09, 2022 | 64.77 | 65.37 | 64.53 | 64.60 | 953,076 | -0.14(-0.21%) |
Sep 08, 2022 | 64.08 | 64.80 | 63.88 | 64.74 | 628,275 | +0.29(+0.44%) |
Sep 07, 2022 | 62.81 | 64.57 | 62.71 | 64.45 | 901,334 | +1.88(+3.00%) |
Sep 06, 2022 | 62.20 | 63.11 | 62.16 | 62.57 | 827,850 | +0.46(+0.75%) |
Sep 02, 2022 | 63.41 | 63.67 | 61.78 | 62.11 | 768,067 | -0.76(-1.21%) |
Sep 01, 2022 | 62.22 | 62.90 | 61.66 | 62.87 | 997,059 | +0.61(+0.98%) |
Aug 31, 2022 | 63.46 | 63.70 | 62.24 | 62.26 | 1,098,137 | -0.75(-1.19%) |
Aug 30, 2022 | 63.94 | 63.94 | 62.85 | 63.01 | 644,101 | -0.56(-0.89%) |
Aug 29, 2022 | 63.64 | 64.20 | 63.11 | 63.57 | 1,002,522 | -0.71(-1.11%) |
Aug 26, 2022 | 65.88 | 65.88 | 64.25 | 64.28 | 632,799 | -1.46(-2.22%) |
Aug 25, 2022 | 64.81 | 65.79 | 64.50 | 65.74 | 721,790 | +1.20(+1.87%) |
Aug 24, 2022 | 64.43 | 64.79 | 64.18 | 64.54 | 827,115 | +0.30(+0.46%) |
Aug 23, 2022 | 64.90 | 65.09 | 64.15 | 64.24 | 641,259 | -0.87(-1.33%) |
Aug 22, 2022 | 65.75 | 66.08 | 65.01 | 65.11 | 874,984 | -1.32(-1.99%) |
Aug 19, 2022 | 66.72 | 66.78 | 66.12 | 66.44 | 927,539 | -0.53(-0.80%) |
Aug 18, 2022 | 67.09 | 67.24 | 66.38 | 66.97 | 1,689,661 | -0.13(-0.19%) |
Aug 17, 2022 | 66.69 | 67.42 | 66.53 | 67.10 | 622,012 | -0.20(-0.29%) |
Aug 16, 2022 | 66.84 | 67.58 | 66.77 | 67.29 | 722,932 | +0.15(+0.22%) |
Aug 15, 2022 | 66.45 | 67.28 | 66.16 | 67.15 | 794,636 | +0.43(+0.65%) |
Aug 12, 2022 | 66.20 | 66.75 | 66.01 | 66.71 | 1,410,638 | +1.00(+1.52%) |
Aug 11, 2022 | 65.88 | 66.51 | 65.44 | 65.71 | 746,784 | +0.17(+0.26%) |
Aug 10, 2022 | 65.18 | 65.70 | 65.12 | 65.55 | 1,255,606 | +0.84(+1.30%) |
Aug 09, 2022 | 64.26 | 65.19 | 64.17 | 64.71 | 810,627 | +0.34(+0.53%) |
Aug 08, 2022 | 64.25 | 64.77 | 64.01 | 64.37 | 702,066 | +0.37(+0.59%) |
Aug 05, 2022 | 62.91 | 64.03 | 62.74 | 63.99 | 571,765 | +0.58(+0.92%) |
Aug 04, 2022 | 63.25 | 63.67 | 63.10 | 63.41 | 1,159,685 | +0.02(+0.03%) |
Aug 03, 2022 | 62.29 | 63.60 | 62.26 | 63.39 | 682,072 | +1.39(+2.24%) |
Aug 02, 2022 | 62.11 | 62.71 | 61.82 | 62.00 | 927,953 | -0.30(-0.47%) |
Aug 01, 2022 | 63.22 | 63.55 | 62.18 | 62.30 | 1,055,232 | -1.89(-2.95%) |
Jul 29, 2022 | 63.67 | 64.78 | 63.59 | 64.19 | 1,327,205 | +0.71(+1.12%) |
Jul 28, 2022 | 62.34 | 63.54 | 61.66 | 63.48 | 1,293,085 | +1.28(+2.06%) |
Jul 27, 2022 | 61.13 | 62.49 | 61.13 | 62.20 | 1,051,478 | +1.37(+2.25%) |
Jul 26, 2022 | 60.64 | 61.71 | 60.38 | 60.83 | 1,366,485 | -0.69(-1.12%) |
Jul 25, 2022 | 61.23 | 61.72 | 60.87 | 61.52 | 1,051,557 | +0.41(+0.68%) |
Jul 22, 2022 | 61.74 | 61.92 | 60.55 | 61.11 | 951,423 | -0.38(-0.63%) |
Jul 21, 2022 | 60.01 | 61.52 | 59.88 | 61.49 | 1,024,863 | +1.66(+2.77%) |
Jul 20, 2022 | 60.04 | 60.41 | 59.61 | 59.83 | 1,467,676 | -0.17(-0.28%) |
Jul 19, 2022 | 58.59 | 60.07 | 58.42 | 60.00 | 1,484,615 | +2.06(+3.56%) |
Jul 18, 2022 | 58.55 | 59.34 | 57.79 | 57.94 | 1,245,374 | -0.54(-0.93%) |
Jul 15, 2022 | 58.43 | 58.82 | 58.17 | 58.48 | 1,080,452 | +1.00(+1.73%) |
Jul 14, 2022 | 57.09 | 57.70 | 56.68 | 57.49 | 803,393 | -0.58(-1.00%) |
Jul 13, 2022 | 57.45 | 58.60 | 57.29 | 58.07 | 865,527 | -0.15(-0.25%) |
Jul 12, 2022 | 58.51 | 59.35 | 57.80 | 58.22 | 1,014,341 | -0.60(-1.02%) |
Jul 11, 2022 | 59.04 | 59.26 | 58.65 | 58.82 | 614,926 | -0.42(-0.72%) |
Jul 08, 2022 | 59.66 | 59.77 | 59.04 | 59.24 | 1,006,450 | -0.36(-0.61%) |
Jul 07, 2022 | 59.59 | 59.94 | 59.32 | 59.61 | 1,255,999 | +0.03(+0.05%) |
Jul 06, 2022 | 59.23 | 59.97 | 58.69 | 59.58 | 1,226,511 | +0.51(+0.87%) |
Jul 05, 2022 | 57.84 | 59.13 | 57.69 | 59.06 | 2,481,952 | +0.56(+0.96%) |
Jul 01, 2022 | 57.52 | 58.51 | 57.29 | 58.50 | 1,456,943 | +0.98(+1.70%) |
Jun 30, 2022 | 56.86 | 57.72 | 56.48 | 57.53 | 1,629,349 | +0.34(+0.59%) |
Jun 29, 2022 | 56.94 | 57.35 | 56.55 | 57.19 | 1,683,487 | +0.29(+0.50%) |
Jun 28, 2022 | 58.28 | 59.08 | 56.88 | 56.90 | 1,076,123 | -1.29(-2.22%) |
Jun 27, 2022 | 58.27 | 58.43 | 57.54 | 58.20 | 1,271,228 | -0.04(-0.07%) |
Jun 24, 2022 | 56.91 | 58.29 | 56.80 | 58.24 | 1,397,209 | +1.75(+3.09%) |
Jun 23, 2022 | 55.09 | 56.84 | 54.88 | 56.49 | 1,601,279 | +1.77(+3.24%) |
Jun 22, 2022 | 53.48 | 55.58 | 53.48 | 54.72 | 1,361,395 | +0.61(+1.13%) |
Jun 21, 2022 | 53.33 | 54.33 | 53.29 | 54.10 | 1,377,974 | +1.35(+2.56%) |
Jun 17, 2022 | 52.75 | 53.36 | 52.36 | 52.75 | 2,030,936 | +0.22(+0.41%) |
Jun 16, 2022 | 53.05 | 53.13 | 52.17 | 52.54 | 1,821,699 | -1.64(-3.02%) |
Jun 15, 2022 | 54.57 | 55.10 | 53.27 | 54.17 | 1,101,453 | +0.28(+0.51%) |
Jun 14, 2022 | 53.69 | 54.44 | 53.34 | 53.90 | 1,391,631 | +0.17(+0.31%) |
Jun 13, 2022 | 53.84 | 54.61 | 53.17 | 53.73 | 1,244,550 | -1.24(-2.26%) |
Jun 10, 2022 | 54.85 | 55.69 | 54.46 | 54.97 | 1,254,357 | -1.07(-1.92%) |
Jun 09, 2022 | 57.65 | 58.02 | 56.02 | 56.05 | 1,073,185 | -1.58(-2.74%) |
Jun 08, 2022 | 57.91 | 58.58 | 57.58 | 57.62 | 937,490 | -0.80(-1.37%) |
Jun 07, 2022 | 57.55 | 58.44 | 57.21 | 58.42 | 992,005 | +0.33(+0.56%) |
Jun 06, 2022 | 58.52 | 59.01 | 57.94 | 58.10 | 1,677,834 | +0.18(+0.31%) |
Jun 03, 2022 | 57.93 | 58.55 | 57.75 | 57.92 | 1,056,150 | -0.86(-1.46%) |
Jun 02, 2022 | 57.24 | 58.83 | 56.81 | 58.78 | 1,329,162 | +1.58(+2.76%) |
Jun 01, 2022 | 58.69 | 59.01 | 56.70 | 57.20 | 1,378,275 | -1.34(-2.29%) |
May 31, 2022 | 58.64 | 59.07 | 57.61 | 58.54 | 8,205,084 | -0.57(-0.97%) |
May 27, 2022 | 57.59 | 59.12 | 57.48 | 59.11 | 2,486,993 | +1.82(+3.18%) |
May 26, 2022 | 56.01 | 57.56 | 55.53 | 57.29 | 2,158,423 | +1.89(+3.42%) |
May 25, 2022 | 55.00 | 55.69 | 54.55 | 55.40 | 2,419,957 | +0.22(+0.39%) |
May 24, 2022 | 54.89 | 55.38 | 53.86 | 55.18 | 1,856,178 | -0.01(-0.02%) |
May 23, 2022 | 54.85 | 55.39 | 53.89 | 55.19 | 2,323,575 | +0.96(+1.76%) |
May 20, 2022 | 54.46 | 54.60 | 52.65 | 54.23 | 5,532,400 | +0.29(+0.53%) |
May 19, 2022 | 54.26 | 54.59 | 53.16 | 53.95 | 3,125,001 | -0.54(-1.00%) |
May 18, 2022 | 56.83 | 56.97 | 54.34 | 54.49 | 1,635,710 | -2.98(-5.18%) |
May 17, 2022 | 57.24 | 57.55 | 56.44 | 57.47 | 1,862,436 | +0.81(+1.43%) |
May 16, 2022 | 56.97 | 57.17 | 56.20 | 56.66 | 1,542,942 | -0.43(-0.76%) |
May 13, 2022 | 55.81 | 57.42 | 55.62 | 57.09 | 1,848,348 | +1.81(+3.28%) |
May 12, 2022 | 55.10 | 56.12 | 54.47 | 55.28 | 2,173,159 | -0.03(-0.05%) |
May 11, 2022 | 56.48 | 57.16 | 55.20 | 55.31 | 2,108,678 | -1.44(-2.54%) |
May 10, 2022 | 56.34 | 57.18 | 55.46 | 56.75 | 2,990,986 | +0.96(+1.71%) |
May 09, 2022 | 57.05 | 57.13 | 55.56 | 55.79 | 2,066,795 | -1.64(-2.85%) |
May 06, 2022 | 57.65 | 57.97 | 56.71 | 57.43 | 1,906,975 | -0.61(-1.05%) |
May 05, 2022 | 59.97 | 60.35 | 57.34 | 58.04 | 1,562,704 | -2.51(-4.15%) |
May 04, 2022 | 58.98 | 60.67 | 57.90 | 60.55 | 2,365,238 | +1.53(+2.59%) |
May 03, 2022 | 59.33 | 60.33 | 58.75 | 59.02 | 2,132,453 | -0.12(-0.20%) |
May 02, 2022 | 61.52 | 61.72 | 57.63 | 59.14 | 3,303,688 | -1.87(-3.07%) |
Apr 29, 2022 | 63.94 | 64.07 | 60.79 | 61.01 | 3,866,459 | -3.73(-5.76%) |
Apr 28, 2022 | 64.28 | 65.16 | 63.29 | 64.74 | 1,931,613 | +1.04(+1.64%) |
Apr 27, 2022 | 64.67 | 65.14 | 63.50 | 63.70 | 2,095,505 | -0.95(-1.48%) |
Apr 26, 2022 | 67.64 | 67.77 | 64.63 | 64.65 | 2,510,864 | -2.73(-4.05%) |
Apr 25, 2022 | 66.40 | 67.55 | 65.57 | 67.38 | 1,761,673 | +0.71(+1.06%) |
Apr 22, 2022 | 69.34 | 69.45 | 66.57 | 66.67 | 1,392,461 | -2.90(-4.17%) |
Apr 21, 2022 | 70.47 | 70.91 | 69.42 | 69.57 | 1,672,116 | -0.37(-0.53%) |
Apr 20, 2022 | 69.29 | 70.15 | 69.10 | 69.95 | 1,735,203 | +0.89(+1.28%) |
Apr 19, 2022 | 68.95 | 69.36 | 68.46 | 69.06 | 1,578,420 | +0.24(+0.34%) |
Apr 18, 2022 | 69.43 | 69.97 | 68.50 | 68.82 | 1,795,516 | -1.32(-1.88%) |
Apr 14, 2022 | 70.85 | 71.24 | 70.08 | 70.14 | 966,884 | -0.58(-0.82%) |
Apr 13, 2022 | 70.72 | 71.06 | 69.82 | 70.72 | 1,182,190 | -0.09(-0.13%) |
Apr 12, 2022 | 71.53 | 72.30 | 70.57 | 70.81 | 960,482 | -0.56(-0.79%) |
Apr 11, 2022 | 71.71 | 72.09 | 70.76 | 71.37 | 1,084,787 | -0.44(-0.62%) |
Apr 08, 2022 | 72.26 | 72.67 | 71.71 | 71.82 | 945,319 | -0.43(-0.60%) |
Apr 07, 2022 | 71.78 | 72.71 | 71.22 | 72.25 | 1,513,484 | +0.51(+0.71%) |
Apr 06, 2022 | 70.76 | 71.85 | 70.48 | 71.74 | 1,240,056 | +0.51(+0.72%) |
Apr 05, 2022 | 70.91 | 72.45 | 70.88 | 71.23 | 1,074,147 | +0.16(+0.22%) |
Apr 04, 2022 | 71.28 | 72.19 | 70.88 | 71.07 | 1,286,441 | -0.35(-0.50%) |
Apr 01, 2022 | 71.41 | 72.36 | 70.90 | 71.42 | 1,814,409 | +0.29(+0.40%) |
Mar 31, 2022 | 71.74 | 72.84 | 71.14 | 71.14 | 2,326,536 | -0.43(-0.61%) |
Mar 30, 2022 | 71.30 | 71.59 | 70.88 | 71.57 | 1,126,680 | +0.23(+0.32%) |
Mar 29, 2022 | 71.64 | 72.02 | 70.72 | 71.34 | 1,197,476 | +0.36(+0.51%) |
Mar 28, 2022 | 69.64 | 71.12 | 69.59 | 70.98 | 1,714,230 | +1.71(+2.47%) |
Mar 25, 2022 | 68.17 | 69.30 | 67.95 | 69.27 | 1,582,965 | +1.36(+2.00%) |
Mar 24, 2022 | 67.60 | 68.33 | 67.54 | 67.91 | 1,601,071 | +0.31(+0.45%) |
Mar 23, 2022 | 67.71 | 68.65 | 67.53 | 67.60 | 1,861,929 | -0.52(-0.77%) |
Mar 22, 2022 | 68.75 | 68.79 | 67.50 | 68.13 | 2,699,042 | -0.30(-0.43%) |
Mar 21, 2022 | 68.52 | 69.13 | 67.48 | 68.42 | 1,968,738 | -0.08(-0.11%) |
Mar 18, 2022 | 67.27 | 68.72 | 66.99 | 68.50 | 3,030,126 | +1.54(+2.29%) |
Mar 17, 2022 | 65.68 | 67.10 | 65.66 | 66.96 | 1,844,216 | +1.13(+1.72%) |
Mar 16, 2022 | 65.19 | 66.48 | 64.23 | 65.83 | 1,914,097 | +0.89(+1.36%) |
Mar 15, 2022 | 63.66 | 65.03 | 63.26 | 64.95 | 2,293,996 | +2.38(+3.81%) |
Mar 14, 2022 | 62.34 | 63.15 | 61.76 | 62.56 | 1,135,396 | +0.84(+1.36%) |
Mar 11, 2022 | 62.60 | 63.18 | 61.65 | 61.73 | 1,426,381 | -0.46(-0.74%) |
Mar 10, 2022 | 61.63 | 62.19 | 2,270,992 | -0.35(-0.57%) | ||
Mar 09, 2022 | 61.42 | 63.22 | 60.65 | 62.54 | 2,743,368 | +2.37(+3.94%) |
Mar 08, 2022 | 65.11 | 65.29 | 60.16 | 60.17 | 4,987,407 | -5.02(-7.70%) |
Mar 07, 2022 | 66.76 | 66.94 | 65.06 | 65.19 | 1,573,464 | -2.15(-3.19%) |
Mar 04, 2022 | 66.53 | 67.44 | 65.93 | 67.34 | 1,091,948 | +0.30(+0.44%) |
Mar 03, 2022 | 67.09 | 67.79 | 66.35 | 67.04 | 1,371,078 | +0.39(+0.59%) |
Mar 02, 2022 | 66.43 | 67.09 | 65.76 | 66.65 | 1,449,313 | +0.83(+1.26%) |
Mar 01, 2022 | 66.37 | 66.93 | 65.38 | 65.82 | 2,260,508 | -0.73(-1.09%) |
Feb 28, 2022 | 65.42 | 66.80 | 65.36 | 66.55 | 2,504,923 | +0.02(+0.03%) |
Feb 25, 2022 | 65.22 | 66.69 | 65.35 | 66.53 | 2,298,684 | +1.42(+2.18%) |
Feb 24, 2022 | 61.88 | 65.36 | 61.43 | 65.11 | 2,141,606 | +1.89(+2.99%) |
Feb 23, 2022 | 64.96 | 65.26 | 63.15 | 63.22 | 1,362,631 | -1.43(-2.21%) |
Feb 22, 2022 | 65.05 | 65.54 | 64.07 | 64.65 | 1,716,555 | -0.45(-0.70%) |
Feb 18, 2022 | 65.10 | 0 | +0.50(+0.78%) | |||
Feb 17, 2022 | 65.20 | 65.51 | 64.30 | 64.60 | 1,622,429 | -0.96(-1.47%) |
Feb 16, 2022 | 65.10 | 65.76 | 64.68 | 65.57 | 990,483 | +0.03(+0.05%) |
Feb 15, 2022 | 65.75 | 66.20 | 65.15 | 65.54 | 1,112,086 | +0.59(+0.91%) |
Feb 14, 2022 | 65.68 | 66.34 | 64.44 | 64.95 | 1,644,726 | -0.92(-1.39%) |
Feb 11, 2022 | 68.00 | 68.18 | 65.59 | 65.86 | 1,950,494 | -2.16(-3.17%) |
Feb 10, 2022 | 67.90 | 69.40 | 67.60 | 68.02 | 2,990,116 | -0.91(-1.31%) |
Feb 09, 2022 | 67.57 | 68.94 | 67.57 | 68.92 | 1,380,210 | +1.96(+2.93%) |
Feb 08, 2022 | 66.62 | 67.17 | 65.16 | 66.96 | 1,488,128 | +0.42(+0.64%) |
Feb 07, 2022 | 66.53 | 67.19 | 66.44 | 66.54 | 1,965,870 | +0.07(+0.10%) |
Feb 04, 2022 | 65.35 | 67.10 | 65.13 | 66.47 | 1,236,204 | +0.88(+1.34%) |
Feb 03, 2022 | 66.39 | 65.40 | 65.60 | 1,549,096 | -1.32(-1.97%) | |
Feb 02, 2022 | 65.52 | 67.34 | 65.44 | 66.91 | 2,102,370 | +1.39(+2.11%) |
Feb 01, 2022 | 65.14 | 65.64 | 64.04 | 65.53 | 2,182,776 | +0.38(+0.59%) |
Jan 31, 2022 | 63.26 | 65.44 | 65.14 | 6,732,040 | +1.87(+2.95%) | |
Jan 28, 2022 | 61.01 | 63.32 | 60.44 | 63.28 | 2,137,989 | +2.37(+3.89%) |
Jan 27, 2022 | 62.73 | 63.05 | 60.25 | 60.91 | 2,745,774 | -1.26(-2.02%) |
Jan 26, 2022 | 63.88 | 64.49 | 61.55 | 62.17 | 2,056,276 | -1.15(-1.82%) |
Jan 25, 2022 | 64.97 | 66.20 | 61.94 | 63.32 | 3,326,085 | -0.19(-0.29%) |
Jan 24, 2022 | 61.64 | 63.83 | 60.88 | 63.50 | 2,483,188 | +1.45(+2.34%) |
Jan 21, 2022 | 63.19 | 63.58 | 62.03 | 62.05 | 1,830,417 | -1.09(-1.73%) |
Jan 20, 2022 | 64.13 | 64.76 | 62.96 | 63.14 | 1,453,678 | -0.38(-0.60%) |
Jan 19, 2022 | 65.46 | 65.46 | 63.45 | 63.52 | 1,661,802 | -1.31(-2.02%) |
Jan 18, 2022 | 65.18 | 65.66 | 64.40 | 64.83 | 1,754,330 | -1.07(-1.63%) |
Jan 14, 2022 | 65.90 | 0 | -1.50(-2.23%) | |||
Jan 13, 2022 | 68.35 | 68.35 | 67.17 | 67.40 | 1,122,250 | -0.84(-1.22%) |
Jan 12, 2022 | 67.41 | 68.49 | 67.06 | 68.24 | 1,455,152 | +1.06(+1.58%) |
Jan 11, 2022 | 67.09 | 67.29 | 65.90 | 67.18 | 1,268,795 | +0.27(+0.40%) |
Jan 10, 2022 | 67.04 | 67.34 | 65.76 | 66.91 | 1,285,934 | -0.51(-0.76%) |
Jan 07, 2022 | 67.28 | 67.59 | 66.42 | 67.42 | 2,361,865 | +0.06(+0.09%) |
Jan 06, 2022 | 66.42 | 67.68 | 66.00 | 67.36 | 1,228,225 | +1.07(+1.62%) |
Jan 05, 2022 | 68.09 | 68.18 | 66.28 | 66.29 | 1,698,884 | -1.64(-2.42%) |
Jan 04, 2022 | 67.73 | 68.24 | 67.08 | 67.93 | 1,628,611 | +0.32(+0.48%) |
Jan 03, 2022 | 69.18 | 69.39 | 67.15 | 67.61 | 1,570,440 | -1.46(-2.12%) |
Dec 31, 2021 | 68.51 | 69.54 | 68.29 | 69.07 | 954,713 | +0.46(+0.67%) |
Dec 30, 2021 | 68.80 | 68.97 | 68.46 | 68.61 | 713,410 | -0.02(-0.03%) |
Dec 29, 2021 | 68.31 | 68.92 | 68.31 | 68.63 | 532,527 | +0.48(+0.71%) |
Dec 28, 2021 | 68.38 | 68.87 | 67.90 | 68.15 | 600,933 | -0.12(-0.17%) |
Dec 27, 2021 | 67.24 | 68.29 | 67.06 | 68.27 | 523,409 | +1.41(+2.10%) |
Dec 23, 2021 | 66.85 | 67.21 | 66.47 | 66.86 | 673,066 | +0.45(+0.68%) |
Dec 22, 2021 | 65.36 | 66.46 | 65.34 | 66.41 | 762,364 | +1.06(+1.62%) |
Dec 21, 2021 | 65.30 | 65.97 | 64.91 | 65.35 | 1,109,866 | +0.53(+0.82%) |
Dec 20, 2021 | 64.08 | 64.94 | 63.31 | 64.82 | 1,698,640 | +0.08(+0.12%) |
Dec 17, 2021 | 65.91 | 66.00 | 64.49 | 64.74 | 3,223,762 | -1.35(-2.04%) |
Dec 16, 2021 | 66.87 | 67.35 | 65.66 | 66.09 | 1,178,435 | -0.81(-1.20%) |
Dec 15, 2021 | 66.12 | 67.00 | 65.47 | 66.89 | 1,614,258 | +1.08(+1.64%) |
Dec 14, 2021 | 65.71 | 66.09 | 64.78 | 65.81 | 1,176,051 | +0.01(+0.01%) |
Dec 13, 2021 | 65.97 | 66.29 | 64.94 | 65.80 | 895,652 | -0.26(-0.39%) |
Dec 10, 2021 | 66.55 | 66.60 | 65.29 | 66.06 | 1,155,913 | +0.15(+0.22%) |
Dec 09, 2021 | 66.17 | 66.45 | 65.83 | 65.91 | 691,870 | -0.61(-0.92%) |
Dec 08, 2021 | 66.15 | 66.75 | 65.53 | 66.52 | 1,588,343 | +0.62(+0.94%) |
Dec 07, 2021 | 65.28 | 66.03 | 65.16 | 65.90 | 1,745,493 | +1.14(+1.76%) |
Dec 06, 2021 | 64.66 | 65.25 | 64.36 | 64.76 | 1,121,022 | +0.67(+1.04%) |
Dec 03, 2021 | 64.95 | 65.06 | 63.46 | 64.09 | 1,471,983 | -0.65(-1.00%) |
Dec 02, 2021 | 62.95 | 65.18 | 62.71 | 64.74 | 1,403,101 | +2.14(+3.42%) |
Dec 01, 2021 | 64.12 | 64.94 | 62.59 | 62.60 | 1,835,669 | -0.71(-1.12%) |
Nov 30, 2021 | 63.90 | 64.52 | 63.12 | 63.31 | 2,351,029 | -0.98(-1.53%) |
Nov 29, 2021 | 64.35 | 64.60 | 63.67 | 64.29 | 811,524 | +0.64(+1.00%) |
Nov 26, 2021 | 64.21 | 64.55 | 63.26 | 63.65 | 824,528 | -1.55(-2.38%) |
Nov 24, 2021 | 64.40 | 65.29 | 64.36 | 65.20 | 965,831 | +0.52(+0.81%) |
Nov 23, 2021 | 64.15 | 64.73 | 63.86 | 64.68 | 1,033,867 | +0.52(+0.81%) |
Nov 22, 2021 | 63.80 | 64.84 | 63.47 | 64.16 | 1,879,006 | +0.73(+1.15%) |
Nov 19, 2021 | 63.15 | 63.89 | 62.56 | 63.43 | 3,500,003 | +0.39(+0.62%) |
Nov 18, 2021 | 63.73 | 64.20 | 63.00 | 63.04 | 903,954 | -0.57(-0.90%) |
Nov 17, 2021 | 63.76 | 64.08 | 63.10 | 63.61 | 954,722 | -0.21(-0.32%) |
Nov 16, 2021 | 63.32 | 64.43 | 63.32 | 63.82 | 1,206,998 | +0.62(+0.98%) |
Nov 15, 2021 | 63.50 | 63.91 | 62.93 | 63.20 | 1,038,191 | -0.22(-0.34%) |
Nov 12, 2021 | 63.06 | 63.61 | 62.79 | 63.41 | 1,257,870 | +0.82(+1.30%) |
Nov 11, 2021 | 62.02 | 62.80 | 61.77 | 62.60 | 1,021,315 | +0.49(+0.79%) |
Nov 10, 2021 | 61.91 | 62.11 | 1,020,049 | +0.18(+0.29%) | ||
Nov 09, 2021 | 61.51 | 62.24 | 61.44 | 61.93 | 1,415,478 | +0.29(+0.48%) |
Nov 08, 2021 | 61.29 | 61.75 | 60.72 | 61.63 | 1,367,991 | +0.73(+1.19%) |
Nov 05, 2021 | 60.87 | 61.20 | 60.55 | 60.91 | 1,463,417 | +0.43(+0.72%) |
Nov 04, 2021 | 60.84 | 61.03 | 60.19 | 60.47 | 1,462,279 | -0.29(-0.47%) |
Nov 03, 2021 | 61.70 | 62.43 | 59.96 | 60.76 | 1,709,066 | -0.89(-1.45%) |
Nov 02, 2021 | 60.81 | 62.04 | 60.74 | 61.65 | 1,650,559 | +0.95(+1.56%) |
Nov 01, 2021 | 62.09 | 61.34 | 60.25 | 60.71 | 1,552,129 | -1.22(-1.96%) |
Oct 29, 2021 | 61.80 | 62.33 | 61.49 | 61.92 | 1,832,436 | +0.16(+0.25%) |
Oct 28, 2021 | 61.60 | 62.24 | 61.48 | 61.77 | 1,075,597 | +0.29(+0.48%) |
Oct 27, 2021 | 63.05 | 63.31 | 61.12 | 61.47 | 1,842,205 | -1.23(-1.96%) |
Oct 26, 2021 | 65.10 | 62.70 | 2,347,611 | -2.51(-3.85%) | ||
Oct 25, 2021 | 65.20 | 65.98 | 64.99 | 65.21 | 1,675,233 | -0.03(-0.05%) |
Oct 22, 2021 | 64.57 | 65.36 | 64.41 | 65.24 | 1,211,180 | +0.84(+1.31%) |
Oct 21, 2021 | 63.66 | 64.43 | 63.52 | 64.40 | 1,532,777 | +1.04(+1.64%) |
Oct 20, 2021 | 63.12 | 63.55 | 63.12 | 63.36 | 1,650,564 | +0.47(+0.75%) |
Oct 19, 2021 | 63.20 | 63.20 | 62.45 | 62.89 | 1,415,372 | +0.08(+0.12%) |
Oct 18, 2021 | 62.85 | 63.38 | 62.70 | 62.81 | 1,333,953 | -0.30(-0.48%) |
Oct 15, 2021 | 62.31 | 63.50 | 62.16 | 63.11 | 1,559,977 | +1.17(+1.89%) |
Oct 14, 2021 | 60.94 | 61.98 | 60.85 | 61.94 | 1,231,295 | +1.47(+2.43%) |
Oct 13, 2021 | 59.55 | 60.55 | 59.28 | 60.47 | 1,046,508 | +0.86(+1.45%) |
Oct 12, 2021 | 59.38 | 60.19 | 59.10 | 59.61 | 986,284 | +0.49(+0.83%) |
Oct 11, 2021 | 58.96 | 59.72 | 58.81 | 59.12 | 957,140 | +0.26(+0.43%) |
Oct 08, 2021 | 58.38 | 58.94 | 58.21 | 58.86 | 772,173 | +0.53(+0.91%) |
Oct 07, 2021 | 58.07 | 58.75 | 58.07 | 58.33 | 964,690 | +0.64(+1.11%) |
Oct 06, 2021 | 56.57 | 57.73 | 56.45 | 57.70 | 951,360 | +0.66(+1.15%) |
Oct 05, 2021 | 56.40 | 57.37 | 56.11 | 57.04 | 1,633,097 | +0.93(+1.66%) |
Oct 04, 2021 | 56.55 | 56.98 | 55.72 | 56.11 | 1,424,802 | -0.41(-0.73%) |