Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 54.19 | 54.34 | 53.01 | 53.18 | 5,049,337 | -0.65(-1.21%) |
Sep 29, 2022 | 56.26 | 56.36 | 53.74 | 53.83 | 2,931,064 | -2.80(-4.94%) |
Sep 28, 2022 | 57.21 | 57.21 | 56.12 | 56.63 | 2,648,652 | +0.30(+0.54%) |
Sep 27, 2022 | 57.85 | 58.00 | 56.04 | 56.33 | 2,913,074 | -1.17(-2.04%) |
Sep 26, 2022 | 59.24 | 59.45 | 56.91 | 57.50 | 3,094,783 | -2.02(-3.40%) |
Sep 23, 2022 | 59.82 | 60.16 | 58.72 | 59.52 | 2,035,931 | -0.97(-1.61%) |
Sep 22, 2022 | 60.89 | 60.91 | 60.10 | 60.50 | 1,823,501 | -0.48(-0.79%) |
Sep 21, 2022 | 62.28 | 62.72 | 60.98 | 60.98 | 1,508,046 | -0.85(-1.38%) |
Sep 20, 2022 | 62.52 | 62.56 | 61.43 | 61.83 | 1,919,268 | -1.17(-1.86%) |
Sep 19, 2022 | 62.50 | 63.05 | 62.16 | 63.01 | 2,000,611 | +0.25(+0.39%) |
Sep 16, 2022 | 62.60 | 63.13 | 62.60 | 62.76 | 4,094,902 | -0.10(-0.17%) |
Sep 15, 2022 | 63.29 | 63.34 | 62.65 | 62.86 | 3,017,826 | -0.76(-1.19%) |
Sep 14, 2022 | 63.32 | 64.60 | 63.30 | 63.62 | 2,630,202 | +0.41(+0.64%) |
Sep 13, 2022 | 64.89 | 65.12 | 62.96 | 63.21 | 2,988,272 | -2.21(-3.38%) |
Sep 12, 2022 | 64.37 | 65.51 | 64.25 | 65.43 | 4,699,180 | +1.12(+1.74%) |
Sep 09, 2022 | 64.42 | 64.64 | 63.81 | 64.31 | 3,512,284 | +0.11(+0.18%) |
Sep 08, 2022 | 62.80 | 64.22 | 62.59 | 64.20 | 5,965,632 | +1.13(+1.78%) |
Sep 07, 2022 | 60.18 | 63.39 | 59.85 | 63.07 | 5,055,991 | +3.47(+5.82%) |
Sep 06, 2022 | 60.33 | 60.60 | 59.44 | 59.60 | 2,287,643 | -0.45(-0.75%) |
Sep 02, 2022 | 60.87 | 61.63 | 59.81 | 60.05 | 2,440,094 | -0.77(-1.26%) |
Sep 01, 2022 | 60.47 | 60.83 | 59.91 | 60.82 | 2,452,091 | +0.44(+0.73%) |
Aug 31, 2022 | 61.21 | 61.41 | 60.33 | 60.38 | 3,209,777 | -0.81(-1.32%) |
Aug 30, 2022 | 62.10 | 62.36 | 60.95 | 61.19 | 1,582,814 | -1.13(-1.81%) |
Aug 29, 2022 | 62.18 | 62.87 | 61.78 | 62.31 | 3,136,989 | -0.25(-0.40%) |
Aug 26, 2022 | 63.79 | 63.91 | 62.44 | 62.56 | 1,760,988 | -1.04(-1.64%) |
Aug 25, 2022 | 63.10 | 63.62 | 62.77 | 63.61 | 1,621,757 | +0.53(+0.83%) |
Aug 24, 2022 | 63.24 | 63.46 | 62.76 | 63.08 | 1,888,366 | -0.13(-0.21%) |
Aug 23, 2022 | 63.62 | 63.62 | 62.87 | 63.21 | 1,963,401 | -0.44(-0.69%) |
Aug 22, 2022 | 64.68 | 64.79 | 63.55 | 63.65 | 2,322,948 | -1.45(-2.23%) |
Aug 19, 2022 | 65.29 | 65.61 | 64.76 | 65.11 | 2,840,051 | +0.01(+0.01%) |
Aug 18, 2022 | 64.74 | 65.22 | 64.70 | 65.10 | 2,394,245 | +0.54(+0.84%) |
Aug 17, 2022 | 64.28 | 64.88 | 64.20 | 64.55 | 2,017,582 | +0.02(+0.03%) |
Aug 16, 2022 | 64.36 | 64.84 | 64.32 | 64.53 | 2,487,083 | -0.04(-0.06%) |
Aug 15, 2022 | 63.42 | 64.67 | 63.24 | 64.57 | 3,634,068 | +1.14(+1.80%) |
Aug 12, 2022 | 62.91 | 63.47 | 62.59 | 63.43 | 2,704,457 | +0.86(+1.38%) |
Aug 11, 2022 | 62.68 | 63.33 | 62.44 | 62.56 | 1,990,390 | +0.09(+0.15%) |
Aug 10, 2022 | 62.39 | 62.64 | 62.04 | 62.47 | 2,414,398 | +0.53(+0.85%) |
Aug 09, 2022 | 61.66 | 62.01 | 61.39 | 61.95 | 2,224,296 | +0.55(+0.90%) |
Aug 08, 2022 | 61.35 | 61.64 | 61.05 | 61.39 | 2,073,771 | +0.66(+1.08%) |
Aug 05, 2022 | 60.81 | 60.95 | 59.91 | 60.74 | 2,663,852 | +0.01(+0.02%) |
Aug 04, 2022 | 61.46 | 61.64 | 60.67 | 60.73 | 2,114,005 | -0.61(-0.99%) |
Aug 03, 2022 | 61.05 | 61.69 | 60.78 | 61.34 | 2,721,439 | +0.22(+0.35%) |
Aug 02, 2022 | 61.09 | 61.53 | 59.57 | 61.12 | 3,794,234 | -0.50(-0.81%) |
Aug 01, 2022 | 61.31 | 61.76 | 61.12 | 61.62 | 2,714,023 | +0.01(+0.02%) |
Jul 29, 2022 | 61.23 | 62.01 | 61.23 | 61.61 | 4,680,718 | +0.22(+0.35%) |
Jul 28, 2022 | 60.04 | 61.49 | 59.88 | 61.39 | 4,223,176 | +3.32(+5.72%) |
Jul 27, 2022 | 57.64 | 58.24 | 57.37 | 58.07 | 2,298,070 | +0.42(+0.73%) |
Jul 26, 2022 | 56.74 | 57.74 | 56.74 | 57.65 | 1,935,214 | +0.71(+1.25%) |
Jul 25, 2022 | 56.38 | 56.98 | 56.38 | 56.94 | 1,767,324 | +0.55(+0.98%) |
Jul 22, 2022 | 56.12 | 56.49 | 55.91 | 56.38 | 1,565,840 | +0.47(+0.84%) |
Jul 21, 2022 | 55.76 | 56.17 | 55.28 | 55.91 | 2,460,596 | -0.04(-0.07%) |
Jul 20, 2022 | 56.76 | 56.84 | 55.77 | 55.95 | 3,149,029 | -0.72(-1.27%) |
Jul 19, 2022 | 56.55 | 56.85 | 56.41 | 56.67 | 3,144,341 | +0.33(+0.58%) |
Jul 18, 2022 | 56.73 | 56.98 | 56.31 | 56.34 | 3,037,910 | -0.46(-0.81%) |
Jul 15, 2022 | 56.93 | 57.11 | 56.02 | 56.80 | 4,081,863 | +0.20(+0.35%) |
Jul 14, 2022 | 56.46 | 56.78 | 56.07 | 56.61 | 5,586,704 | -0.62(-1.08%) |
Jul 13, 2022 | 57.51 | 58.01 | 57.13 | 57.23 | 4,267,845 | -0.69(-1.20%) |
Jul 12, 2022 | 58.16 | 58.73 | 57.64 | 57.92 | 2,574,988 | -0.69(-1.18%) |
Jul 11, 2022 | 58.26 | 58.82 | 57.91 | 58.62 | 2,051,885 | +0.02(+0.03%) |
Jul 08, 2022 | 58.91 | 59.08 | 58.49 | 58.60 | 1,609,032 | -0.32(-0.54%) |
Jul 07, 2022 | 59.19 | 59.43 | 58.81 | 58.92 | 2,329,475 | -0.17(-0.29%) |
Jul 06, 2022 | 58.84 | 59.53 | 58.54 | 59.08 | 1,915,197 | +0.39(+0.67%) |
Jul 05, 2022 | 60.46 | 60.55 | 57.86 | 58.69 | 2,254,883 | -1.98(-3.26%) |
Jul 01, 2022 | 59.63 | 60.79 | 59.34 | 60.67 | 2,275,542 | +1.30(+2.20%) |
Jun 30, 2022 | 58.47 | 59.43 | 58.10 | 59.37 | 4,827,726 | +0.63(+1.07%) |
Jun 29, 2022 | 58.87 | 59.00 | 58.53 | 58.74 | 1,644,326 | -0.02(-0.03%) |
Jun 28, 2022 | 59.29 | 59.68 | 58.69 | 58.76 | 2,215,329 | -0.19(-0.32%) |
Jun 27, 2022 | 58.34 | 59.21 | 58.25 | 58.94 | 2,140,262 | +0.30(+0.51%) |
Jun 24, 2022 | 56.95 | 58.68 | 56.91 | 58.64 | 3,798,814 | +1.95(+3.44%) |
Jun 23, 2022 | 56.30 | 56.79 | 56.12 | 56.69 | 2,837,293 | +0.57(+1.02%) |
Jun 22, 2022 | 55.64 | 56.47 | 55.56 | 56.12 | 2,877,376 | +0.15(+0.27%) |
Jun 21, 2022 | 55.66 | 56.41 | 55.32 | 55.97 | 2,308,022 | +0.47(+0.85%) |
Jun 17, 2022 | 55.38 | 55.96 | 54.59 | 55.50 | 6,266,129 | +0.15(+0.27%) |
Jun 16, 2022 | 55.93 | 55.98 | 54.74 | 55.35 | 4,551,870 | -1.43(-2.51%) |
Jun 15, 2022 | 57.68 | 57.69 | 56.12 | 56.78 | 2,849,169 | -0.42(-0.74%) |
Jun 14, 2022 | 59.19 | 59.32 | 56.69 | 57.20 | 2,877,536 | -2.00(-3.38%) |
Jun 13, 2022 | 60.51 | 60.89 | 58.92 | 59.20 | 3,438,631 | -2.22(-3.62%) |
Jun 10, 2022 | 60.52 | 61.90 | 60.42 | 61.42 | 4,299,879 | +0.29(+0.48%) |
Jun 09, 2022 | 62.86 | 62.94 | 61.11 | 61.13 | 2,850,059 | -1.85(-2.93%) |
Jun 08, 2022 | 63.75 | 63.93 | 62.85 | 62.98 | 2,440,725 | -1.20(-1.87%) |
Jun 07, 2022 | 63.29 | 64.33 | 62.75 | 64.18 | 2,415,577 | +0.52(+0.82%) |
Jun 06, 2022 | 64.08 | 64.18 | 63.54 | 63.66 | 2,374,285 | -0.10(-0.16%) |
Jun 03, 2022 | 63.60 | 63.95 | 63.25 | 63.76 | 2,002,860 | -0.04(-0.06%) |
Jun 02, 2022 | 63.69 | 63.86 | 62.47 | 63.80 | 2,620,035 | +0.41(+0.65%) |
Jun 01, 2022 | 63.76 | 64.27 | 62.90 | 63.39 | 2,579,864 | -0.41(-0.64%) |
May 31, 2022 | 63.75 | 64.24 | 63.18 | 63.80 | 3,862,275 | -0.47(-0.72%) |
May 27, 2022 | 62.99 | 64.27 | 62.99 | 64.26 | 1,936,193 | +0.99(+1.56%) |
May 26, 2022 | 63.86 | 64.05 | 63.20 | 63.28 | 2,431,609 | -0.14(-0.22%) |
May 25, 2022 | 64.09 | 64.09 | 63.08 | 63.42 | 3,388,437 | -0.53(-0.83%) |
May 24, 2022 | 63.57 | 64.15 | 63.04 | 63.95 | 2,726,878 | +0.39(+0.62%) |
May 23, 2022 | 63.71 | 63.89 | 62.93 | 63.55 | 2,503,178 | +0.68(+1.08%) |
May 20, 2022 | 63.25 | 63.34 | 62.14 | 62.88 | 2,388,642 | -0.11(-0.18%) |
May 19, 2022 | 62.98 | 63.34 | 62.06 | 62.99 | 2,655,037 | -0.18(-0.28%) |
May 18, 2022 | 64.10 | 64.15 | 63.01 | 63.16 | 3,223,924 | -0.74(-1.15%) |
May 17, 2022 | 63.81 | 64.05 | 63.01 | 63.90 | 2,593,488 | +0.55(+0.87%) |
May 16, 2022 | 63.95 | 64.02 | 63.18 | 63.35 | 2,487,663 | -0.48(-0.76%) |
May 13, 2022 | 63.95 | 64.03 | 63.12 | 63.83 | 2,965,361 | +0.27(+0.42%) |
May 12, 2022 | 64.19 | 64.39 | 62.96 | 63.56 | 4,717,155 | -0.61(-0.96%) |
May 11, 2022 | 63.61 | 65.19 | 63.61 | 64.18 | 2,572,587 | +0.58(+0.91%) |
May 10, 2022 | 64.10 | 65.23 | 63.08 | 63.60 | 2,616,337 | -0.68(-1.06%) |
May 09, 2022 | 64.15 | 64.95 | 63.50 | 64.28 | 3,410,977 | -0.34(-0.53%) |
May 06, 2022 | 63.73 | 64.83 | 63.73 | 64.63 | 4,355,794 | +0.50(+0.78%) |
May 05, 2022 | 64.21 | 64.93 | 63.56 | 64.12 | 3,760,197 | -0.35(-0.55%) |
May 04, 2022 | 64.14 | 64.68 | 63.34 | 64.48 | 3,158,444 | +0.72(+1.12%) |
May 03, 2022 | 64.27 | 65.10 | 63.22 | 63.76 | 3,424,582 | -0.33(-0.51%) |
May 02, 2022 | 65.13 | 65.50 | 63.30 | 64.09 | 3,287,401 | -0.75(-1.16%) |
Apr 29, 2022 | 65.88 | 66.03 | 64.75 | 64.84 | 3,188,988 | -1.39(-2.09%) |
Apr 28, 2022 | 65.84 | 66.24 | 65.39 | 66.23 | 3,980,670 | +0.65(+0.99%) |
Apr 27, 2022 | 66.52 | 66.92 | 65.51 | 65.57 | 6,325,015 | -0.75(-1.14%) |
Apr 26, 2022 | 67.32 | 67.87 | 66.24 | 66.33 | 5,491,934 | -1.28(-1.90%) |
Apr 25, 2022 | 68.85 | 69.00 | 67.17 | 67.61 | 4,183,754 | -1.15(-1.68%) |
Apr 22, 2022 | 69.51 | 69.59 | 68.73 | 68.77 | 2,577,820 | -0.74(-1.06%) |
Apr 21, 2022 | 69.48 | 70.38 | 69.16 | 69.50 | 3,022,055 | -0.06(-0.08%) |
Apr 20, 2022 | 68.74 | 69.70 | 68.55 | 69.56 | 2,644,131 | +1.54(+2.26%) |
Apr 19, 2022 | 67.51 | 68.20 | 67.51 | 68.02 | 1,927,181 | +0.60(+0.90%) |
Apr 18, 2022 | 67.94 | 68.31 | 67.32 | 67.42 | 2,802,866 | -0.34(-0.51%) |
Apr 14, 2022 | 67.16 | 68.22 | 66.97 | 67.76 | 4,491,728 | +1.16(+1.75%) |
Apr 13, 2022 | 67.02 | 67.11 | 66.18 | 66.60 | 2,417,243 | -0.34(-0.51%) |
Apr 12, 2022 | 66.65 | 67.17 | 66.26 | 66.94 | 4,496,109 | +0.18(+0.26%) |
Apr 11, 2022 | 67.42 | 67.61 | 66.53 | 66.77 | 3,264,042 | -0.34(-0.50%) |
Apr 08, 2022 | 66.98 | 67.30 | 66.05 | 67.10 | 3,839,537 | +0.45(+0.67%) |
Apr 07, 2022 | 67.09 | 67.19 | 66.50 | 66.65 | 2,473,337 | -0.44(-0.65%) |
Apr 06, 2022 | 65.95 | 67.23 | 65.84 | 67.09 | 3,157,597 | +1.41(+2.15%) |
Apr 05, 2022 | 65.55 | 66.49 | 65.37 | 65.68 | 1,884,560 | +0.25(+0.38%) |
Apr 04, 2022 | 65.76 | 66.14 | 64.89 | 65.43 | 1,818,623 | -0.72(-1.08%) |
Apr 01, 2022 | 65.50 | 66.17 | 64.67 | 66.14 | 2,298,284 | +0.99(+1.51%) |
Mar 31, 2022 | 65.30 | 66.10 | 65.11 | 65.16 | 3,269,446 | +0.06(+0.09%) |
Mar 30, 2022 | 64.49 | 65.14 | 64.25 | 65.10 | 2,475,380 | +0.78(+1.22%) |
Mar 29, 2022 | 63.92 | 64.34 | 63.69 | 64.32 | 2,512,941 | +0.54(+0.85%) |
Mar 28, 2022 | 63.52 | 63.81 | 63.20 | 63.78 | 2,619,798 | +0.20(+0.31%) |
Mar 25, 2022 | 63.17 | 63.70 | 62.99 | 63.58 | 1,860,392 | +0.72(+1.14%) |
Mar 24, 2022 | 62.32 | 63.00 | 62.31 | 62.87 | 2,098,835 | +0.69(+1.11%) |
Mar 23, 2022 | 62.40 | 62.70 | 61.78 | 62.18 | 2,468,584 | -0.28(-0.45%) |
Mar 22, 2022 | 63.02 | 63.02 | 62.22 | 62.46 | 2,233,586 | -0.33(-0.52%) |
Mar 21, 2022 | 62.30 | 63.09 | 62.18 | 62.78 | 1,854,393 | +0.60(+0.97%) |
Mar 18, 2022 | 61.68 | 62.85 | 61.32 | 62.18 | 6,929,096 | -0.88(-1.40%) |
Mar 17, 2022 | 63.07 | 63.64 | 62.73 | 63.06 | 3,669,791 | +0.04(+0.06%) |
Mar 16, 2022 | 62.81 | 63.04 | 61.94 | 63.02 | 2,817,016 | +0.17(+0.27%) |
Mar 15, 2022 | 62.60 | 63.01 | 62.39 | 62.86 | 3,202,458 | +0.93(+1.50%) |
Mar 14, 2022 | 61.47 | 62.46 | 61.47 | 61.93 | 3,097,344 | +0.75(+1.23%) |
Mar 11, 2022 | 60.87 | 61.52 | 60.81 | 61.17 | 2,085,216 | +0.30(+0.49%) |
Mar 10, 2022 | 60.92 | 60.87 | 4,281,711 | -0.39(-0.64%) | ||
Mar 09, 2022 | 62.36 | 62.47 | 61.20 | 61.26 | 2,331,587 | -0.30(-0.48%) |
Mar 08, 2022 | 62.79 | 63.07 | 61.55 | 61.56 | 2,375,656 | -0.95(-1.52%) |
Mar 07, 2022 | 62.52 | 62.78 | 61.85 | 62.51 | 2,276,854 | +0.10(+0.16%) |
Mar 04, 2022 | 60.95 | 62.50 | 60.81 | 62.41 | 2,069,493 | +1.21(+1.98%) |
Mar 03, 2022 | 60.41 | 61.37 | 60.41 | 61.20 | 3,027,568 | +0.84(+1.39%) |
Mar 02, 2022 | 59.45 | 60.53 | 59.43 | 60.36 | 2,283,747 | +0.85(+1.43%) |
Mar 01, 2022 | 59.73 | 60.40 | 59.09 | 59.51 | 2,423,086 | -0.34(-0.57%) |
Feb 28, 2022 | 59.41 | 60.15 | 59.31 | 59.85 | 3,850,954 | -0.04(-0.06%) |
Feb 25, 2022 | 58.21 | 60.03 | 58.38 | 59.89 | 3,053,437 | +2.35(+4.09%) |
Feb 24, 2022 | 58.35 | 58.61 | 56.36 | 57.54 | 5,400,560 | -1.15(-1.97%) |
Feb 23, 2022 | 59.77 | 59.96 | 58.60 | 58.69 | 2,472,513 | -1.02(-1.72%) |
Feb 22, 2022 | 59.82 | 60.04 | 59.31 | 59.72 | 1,994,430 | +0.00(+0.00%) |
Feb 18, 2022 | 59.72 | 0 | -0.05(-0.08%) | |||
Feb 17, 2022 | 59.74 | 59.95 | 59.14 | 59.76 | 1,896,724 | -0.06(-0.09%) |
Feb 16, 2022 | 59.46 | 60.03 | 58.89 | 59.82 | 2,590,653 | +0.33(+0.56%) |
Feb 15, 2022 | 60.11 | 60.55 | 59.25 | 59.49 | 2,636,923 | -0.31(-0.52%) |
Feb 14, 2022 | 61.14 | 61.27 | 59.12 | 59.80 | 3,615,339 | -1.09(-1.79%) |
Feb 11, 2022 | 61.03 | 61.60 | 60.68 | 60.89 | 2,256,245 | +0.09(+0.15%) |
Feb 10, 2022 | 61.72 | 62.03 | 60.60 | 60.80 | 3,260,520 | -1.46(-2.34%) |
Feb 09, 2022 | 62.63 | 62.84 | 62.06 | 62.26 | 1,839,823 | +0.17(+0.27%) |
Feb 08, 2022 | 61.99 | 62.36 | 61.66 | 62.09 | 2,024,577 | +0.42(+0.69%) |
Feb 07, 2022 | 61.57 | 61.93 | 61.22 | 61.66 | 1,970,303 | +0.14(+0.22%) |
Feb 04, 2022 | 61.45 | 62.06 | 60.62 | 61.53 | 2,148,527 | -0.42(-0.67%) |
Feb 03, 2022 | 62.04 | 62.47 | 61.78 | 61.94 | 2,417,538 | -0.18(-0.28%) |
Feb 02, 2022 | 61.19 | 62.29 | 61.02 | 62.12 | 2,821,576 | +0.94(+1.54%) |
Feb 01, 2022 | 61.70 | 61.83 | 60.41 | 61.17 | 2,045,486 | -0.25(-0.41%) |
Jan 31, 2022 | 60.65 | 61.55 | 61.42 | 2,580,893 | +0.46(+0.76%) | |
Jan 28, 2022 | 60.27 | 60.99 | 59.86 | 60.96 | 2,142,429 | +0.58(+0.96%) |
Jan 27, 2022 | 60.30 | 61.27 | 59.98 | 60.38 | 2,922,843 | +0.66(+1.10%) |
Jan 26, 2022 | 59.80 | 60.62 | 59.42 | 59.73 | 2,554,096 | -0.03(-0.05%) |
Jan 25, 2022 | 59.14 | 60.18 | 58.83 | 59.75 | 3,108,480 | +0.34(+0.57%) |
Jan 24, 2022 | 60.36 | 60.49 | 57.99 | 59.41 | 2,796,829 | -1.01(-1.67%) |
Jan 21, 2022 | 60.85 | 61.27 | 60.24 | 60.42 | 2,380,534 | -0.14(-0.23%) |
Jan 20, 2022 | 60.68 | 61.53 | 60.47 | 60.56 | 1,742,111 | +0.04(+0.06%) |
Jan 19, 2022 | 60.31 | 61.17 | 60.22 | 60.52 | 1,744,791 | +0.30(+0.51%) |
Jan 18, 2022 | 59.92 | 60.57 | 59.25 | 60.21 | 2,138,003 | -0.03(-0.05%) |
Jan 14, 2022 | 60.24 | 0 | -0.97(-1.58%) | |||
Jan 13, 2022 | 60.52 | 61.56 | 60.34 | 61.21 | 1,520,595 | +0.24(+0.39%) |
Jan 12, 2022 | 60.60 | 61.12 | 60.38 | 60.97 | 1,589,968 | +0.18(+0.29%) |
Jan 11, 2022 | 61.21 | 61.42 | 60.31 | 60.80 | 1,807,343 | -0.38(-0.62%) |
Jan 10, 2022 | 61.77 | 61.79 | 60.87 | 61.17 | 1,647,724 | -0.68(-1.10%) |
Jan 07, 2022 | 61.28 | 62.43 | 60.56 | 61.86 | 2,273,026 | +1.02(+1.68%) |
Jan 06, 2022 | 61.14 | 61.64 | 60.78 | 60.83 | 1,700,912 | +0.06(+0.09%) |
Jan 05, 2022 | 60.83 | 61.67 | 60.70 | 60.78 | 2,206,848 | -0.15(-0.24%) |
Jan 04, 2022 | 61.05 | 62.02 | 60.87 | 60.93 | 1,999,871 | -0.16(-0.26%) |
Jan 03, 2022 | 61.78 | 61.78 | 60.36 | 61.08 | 1,229,053 | -0.53(-0.85%) |
Dec 31, 2021 | 61.14 | 61.90 | 60.95 | 61.61 | 1,323,395 | +0.38(+0.62%) |
Dec 30, 2021 | 61.13 | 61.29 | 60.75 | 61.23 | 1,033,749 | +0.32(+0.53%) |
Dec 29, 2021 | 60.64 | 61.06 | 60.57 | 60.91 | 930,951 | +0.36(+0.59%) |
Dec 28, 2021 | 60.12 | 60.61 | 60.12 | 60.55 | 988,696 | +0.48(+0.80%) |
Dec 27, 2021 | 59.82 | 60.10 | 59.54 | 60.07 | 856,174 | +0.44(+0.74%) |
Dec 23, 2021 | 59.73 | 59.97 | 59.45 | 59.62 | 1,289,281 | -0.02(-0.03%) |
Dec 22, 2021 | 59.20 | 59.71 | 59.01 | 59.64 | 1,060,501 | +0.27(+0.45%) |
Dec 21, 2021 | 59.69 | 59.83 | 58.95 | 59.37 | 1,589,292 | +0.20(+0.34%) |
Dec 20, 2021 | 58.67 | 59.27 | 57.87 | 59.17 | 1,700,938 | +0.00(+0.00%) |
Dec 17, 2021 | 60.69 | 60.69 | 58.99 | 59.17 | 4,605,725 | -1.40(-2.32%) |
Dec 16, 2021 | 60.43 | 61.21 | 60.27 | 60.57 | 1,839,414 | +0.06(+0.09%) |
Dec 15, 2021 | 59.81 | 60.55 | 59.55 | 60.52 | 1,519,231 | +0.94(+1.58%) |
Dec 14, 2021 | 59.83 | 60.16 | 59.40 | 59.58 | 2,417,848 | -0.61(-1.01%) |
Dec 13, 2021 | 58.81 | 60.58 | 58.71 | 60.19 | 2,601,641 | +1.28(+2.18%) |
Dec 10, 2021 | 59.14 | 59.40 | 58.79 | 58.90 | 2,174,488 | +0.06(+0.09%) |
Dec 09, 2021 | 58.98 | 59.31 | 58.47 | 58.85 | 2,321,781 | -0.16(-0.27%) |
Dec 08, 2021 | 59.05 | 59.59 | 58.79 | 59.01 | 1,772,552 | -0.18(-0.31%) |
Dec 07, 2021 | 58.37 | 59.41 | 58.18 | 59.19 | 1,628,482 | +0.83(+1.43%) |
Dec 06, 2021 | 58.61 | 59.31 | 58.32 | 58.36 | 2,620,814 | +0.24(+0.41%) |
Dec 03, 2021 | 58.27 | 58.28 | 57.17 | 58.12 | 1,867,200 | +0.26(+0.44%) |
Dec 02, 2021 | 57.28 | 58.37 | 57.20 | 57.86 | 1,872,497 | +0.67(+1.17%) |
Dec 01, 2021 | 57.77 | 58.48 | 57.16 | 57.19 | 2,337,619 | -0.05(-0.08%) |
Nov 30, 2021 | 58.38 | 58.46 | 57.14 | 57.24 | 3,587,131 | -1.61(-2.74%) |
Nov 29, 2021 | 58.41 | 59.14 | 58.15 | 58.85 | 1,494,014 | +0.56(+0.96%) |
Nov 26, 2021 | 58.62 | 59.12 | 58.05 | 58.29 | 1,162,148 | -0.87(-1.47%) |
Nov 24, 2021 | 58.96 | 59.49 | 58.62 | 59.16 | 2,153,454 | +0.36(+0.61%) |
Nov 23, 2021 | 58.25 | 59.15 | 58.10 | 58.81 | 2,235,694 | +0.70(+1.20%) |
Nov 22, 2021 | 57.73 | 58.38 | 57.48 | 58.11 | 1,695,336 | +0.34(+0.59%) |
Nov 19, 2021 | 57.29 | 57.84 | 57.19 | 57.77 | 1,943,909 | +0.61(+1.07%) |
Nov 18, 2021 | 57.07 | 57.21 | 57.02 | 57.16 | 1,762,736 | -0.05(-0.10%) |
Nov 17, 2021 | 57.39 | 57.51 | 57.00 | 57.21 | 1,641,430 | -0.24(-0.41%) |
Nov 16, 2021 | 58.11 | 58.30 | 57.41 | 57.45 | 2,099,418 | -0.57(-0.98%) |
Nov 15, 2021 | 57.30 | 58.04 | 56.96 | 58.02 | 1,608,504 | +1.07(+1.88%) |
Nov 12, 2021 | 56.88 | 57.11 | 56.41 | 56.95 | 1,688,656 | -0.02(-0.03%) |
Nov 11, 2021 | 57.22 | 57.34 | 56.55 | 56.96 | 1,765,688 | -0.49(-0.85%) |
Nov 10, 2021 | 57.06 | 57.45 | 1,789,265 | +0.51(+0.90%) | ||
Nov 09, 2021 | 56.79 | 57.15 | 56.44 | 56.94 | 1,539,894 | -0.01(-0.02%) |
Nov 08, 2021 | 58.89 | 58.89 | 56.87 | 56.95 | 1,916,141 | -1.85(-3.15%) |
Nov 05, 2021 | 58.13 | 58.97 | 58.13 | 58.80 | 1,654,204 | +0.47(+0.80%) |
Nov 04, 2021 | 57.87 | 58.33 | 57.70 | 58.33 | 1,856,723 | +0.28(+0.49%) |
Nov 03, 2021 | 58.46 | 58.79 | 57.41 | 58.05 | 1,783,365 | -0.56(-0.95%) |
Nov 02, 2021 | 59.29 | 59.29 | 58.11 | 58.60 | 2,022,293 | -0.35(-0.59%) |
Nov 01, 2021 | 58.31 | 59.09 | 58.24 | 58.95 | 1,727,025 | +0.51(+0.88%) |
Oct 29, 2021 | 58.71 | 59.14 | 58.18 | 58.44 | 1,920,371 | -0.49(-0.82%) |
Oct 28, 2021 | 58.63 | 58.97 | 58.48 | 58.92 | 1,209,914 | +0.32(+0.55%) |
Oct 27, 2021 | 59.32 | 59.27 | 58.59 | 58.60 | 1,663,283 | -0.58(-0.98%) |
Oct 26, 2021 | 58.65 | 59.18 | 1,633,467 | +0.62(+1.06%) | ||
Oct 25, 2021 | 58.48 | 58.94 | 58.10 | 58.56 | 1,400,434 | +0.08(+0.14%) |
Oct 22, 2021 | 57.88 | 58.58 | 57.71 | 58.48 | 977,413 | +0.69(+1.19%) |
Oct 21, 2021 | 58.05 | 58.18 | 57.68 | 57.79 | 1,340,721 | -0.28(-0.49%) |
Oct 20, 2021 | 57.39 | 58.37 | 57.29 | 58.07 | 2,236,050 | +0.87(+1.52%) |
Oct 19, 2021 | 57.03 | 57.30 | 56.80 | 57.20 | 2,248,934 | +0.66(+1.17%) |
Oct 18, 2021 | 56.39 | 56.96 | 56.19 | 56.54 | 3,094,424 | -0.35(-0.61%) |
Oct 15, 2021 | 56.44 | 57.01 | 56.20 | 56.89 | 3,231,714 | +0.64(+1.14%) |
Oct 14, 2021 | 55.33 | 56.32 | 55.06 | 56.25 | 1,656,918 | +1.14(+2.06%) |
Oct 13, 2021 | 54.47 | 55.21 | 54.24 | 55.11 | 1,905,236 | +0.69(+1.26%) |
Oct 12, 2021 | 54.23 | 54.63 | 54.05 | 54.43 | 1,569,888 | +0.13(+0.24%) |
Oct 11, 2021 | 54.85 | 54.88 | 54.01 | 54.30 | 1,531,257 | -0.56(-1.02%) |
Oct 08, 2021 | 55.17 | 55.43 | 54.78 | 54.86 | 1,372,629 | -0.52(-0.94%) |
Oct 07, 2021 | 55.87 | 56.26 | 55.23 | 55.38 | 1,674,640 | -0.45(-0.80%) |
Oct 06, 2021 | 55.19 | 55.87 | 54.62 | 55.83 | 2,097,018 | +0.09(+0.16%) |
Oct 05, 2021 | 55.97 | 56.16 | 55.59 | 55.74 | 2,018,837 | -0.27(-0.49%) |
Oct 04, 2021 | 55.28 | 56.16 | 55.28 | 56.01 | 2,372,997 | +0.63(+1.14%) |