Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 59.63 | 61.10 | 59.09 | 59.09 | 481,650 | -0.36(-0.61%) |
Sep 29, 2022 | 59.88 | 60.23 | 58.79 | 59.45 | 487,024 | -1.32(-2.17%) |
Sep 28, 2022 | 58.96 | 61.39 | 58.80 | 60.77 | 338,610 | +2.00(+3.40%) |
Sep 27, 2022 | 59.58 | 60.13 | 58.31 | 58.77 | 441,357 | -0.53(-0.90%) |
Sep 26, 2022 | 59.30 | 60.55 | 59.19 | 59.30 | 431,491 | -0.56(-0.94%) |
Sep 23, 2022 | 59.48 | 59.91 | 58.35 | 59.86 | 469,602 | -0.76(-1.25%) |
Sep 22, 2022 | 60.03 | 61.30 | 59.02 | 60.62 | 649,680 | +1.79(+3.04%) |
Sep 21, 2022 | 60.11 | 60.47 | 58.71 | 58.83 | 426,047 | -0.82(-1.37%) |
Sep 20, 2022 | 59.71 | 59.88 | 59.16 | 59.65 | 261,633 | -1.19(-1.96%) |
Sep 19, 2022 | 58.24 | 60.84 | 58.24 | 60.84 | 300,097 | +2.05(+3.48%) |
Sep 16, 2022 | 59.53 | 59.53 | 57.93 | 58.79 | 519,952 | -1.70(-2.81%) |
Sep 15, 2022 | 61.45 | 62.00 | 60.19 | 60.49 | 276,224 | -1.22(-1.98%) |
Sep 14, 2022 | 62.59 | 62.59 | 60.71 | 61.71 | 295,443 | -1.19(-1.89%) |
Sep 13, 2022 | 65.38 | 65.61 | 62.83 | 62.90 | 240,933 | -4.37(-6.49%) |
Sep 12, 2022 | 67.16 | 67.62 | 66.40 | 67.27 | 225,373 | +1.02(+1.54%) |
Sep 09, 2022 | 65.21 | 66.25 | 64.90 | 66.24 | 166,864 | +1.54(+2.39%) |
Sep 08, 2022 | 63.94 | 64.79 | 63.37 | 64.70 | 155,137 | +0.13(+0.20%) |
Sep 07, 2022 | 62.04 | 64.60 | 61.58 | 64.57 | 234,396 | +2.57(+4.14%) |
Sep 06, 2022 | 62.88 | 62.88 | 61.60 | 62.01 | 231,062 | -0.79(-1.25%) |
Sep 02, 2022 | 63.71 | 64.26 | 62.31 | 62.79 | 254,502 | +0.03(+0.05%) |
Sep 01, 2022 | 63.27 | 63.27 | 61.67 | 62.76 | 305,479 | -1.00(-1.57%) |
Aug 31, 2022 | 64.87 | 64.87 | 63.66 | 63.77 | 219,624 | -1.18(-1.82%) |
Aug 30, 2022 | 65.71 | 66.09 | 64.47 | 64.95 | 156,935 | -0.51(-0.78%) |
Aug 29, 2022 | 65.30 | 65.89 | 64.83 | 65.46 | 153,331 | -0.69(-1.04%) |
Aug 26, 2022 | 69.31 | 69.31 | 66.06 | 66.15 | 202,272 | -3.23(-4.66%) |
Aug 25, 2022 | 67.53 | 69.40 | 67.53 | 69.38 | 171,696 | +1.76(+2.60%) |
Aug 24, 2022 | 66.87 | 67.99 | 66.87 | 67.62 | 148,089 | +0.28(+0.41%) |
Aug 23, 2022 | 66.74 | 67.94 | 66.74 | 67.34 | 173,273 | +0.22(+0.32%) |
Aug 22, 2022 | 68.58 | 68.67 | 67.06 | 67.13 | 197,184 | -2.32(-3.34%) |
Aug 19, 2022 | 70.03 | 70.03 | 69.09 | 69.45 | 284,735 | -1.04(-1.48%) |
Aug 18, 2022 | 68.74 | 70.49 | 68.55 | 70.49 | 334,884 | +1.72(+2.50%) |
Aug 17, 2022 | 69.31 | 69.57 | 68.40 | 68.77 | 164,414 | -1.10(-1.58%) |
Aug 16, 2022 | 68.20 | 70.13 | 68.20 | 69.87 | 212,383 | +1.08(+1.57%) |
Aug 15, 2022 | 67.56 | 68.80 | 67.56 | 68.79 | 282,972 | +0.78(+1.14%) |
Aug 12, 2022 | 66.18 | 68.10 | 65.98 | 68.01 | 401,561 | +2.10(+3.19%) |
Aug 11, 2022 | 65.37 | 66.75 | 65.18 | 65.91 | 358,078 | +1.24(+1.92%) |
Aug 10, 2022 | 64.29 | 65.42 | 64.29 | 64.67 | 256,049 | +1.57(+2.49%) |
Aug 09, 2022 | 63.35 | 63.66 | 62.58 | 63.10 | 226,727 | -0.20(-0.31%) |
Aug 08, 2022 | 63.30 | 63.94 | 62.66 | 63.29 | 270,526 | +0.49(+0.78%) |
Aug 05, 2022 | 61.98 | 63.13 | 61.68 | 62.80 | 222,437 | +0.16(+0.25%) |
Aug 04, 2022 | 62.54 | 63.19 | 61.98 | 62.65 | 190,341 | +0.44(+0.71%) |
Aug 03, 2022 | 62.30 | 62.66 | 61.95 | 62.20 | 355,245 | +0.02(+0.03%) |
Aug 02, 2022 | 63.30 | 63.30 | 61.93 | 62.18 | 298,991 | -0.99(-1.57%) |
Aug 01, 2022 | 62.74 | 63.38 | 62.09 | 63.18 | 286,663 | +0.06(+0.09%) |
Jul 29, 2022 | 63.40 | 63.77 | 62.94 | 63.12 | 797,649 | -0.27(-0.42%) |
Jul 28, 2022 | 62.65 | 63.47 | 62.33 | 63.38 | 168,585 | +0.89(+1.43%) |
Jul 27, 2022 | 61.48 | 62.82 | 60.74 | 62.49 | 188,065 | +0.85(+1.37%) |
Jul 26, 2022 | 61.54 | 61.79 | 60.92 | 61.64 | 203,289 | -0.06(-0.10%) |
Jul 25, 2022 | 61.77 | 62.27 | 61.05 | 61.70 | 230,771 | +0.33(+0.54%) |
Jul 22, 2022 | 61.82 | 61.83 | 60.80 | 61.37 | 214,551 | +0.03(+0.05%) |
Jul 21, 2022 | 59.77 | 61.34 | 59.55 | 61.34 | 186,024 | +1.16(+1.93%) |
Jul 20, 2022 | 59.58 | 60.54 | 59.48 | 60.18 | 245,463 | +0.52(+0.87%) |
Jul 19, 2022 | 58.52 | 59.95 | 58.18 | 59.66 | 289,995 | +2.12(+3.69%) |
Jul 18, 2022 | 58.63 | 59.01 | 57.32 | 57.53 | 197,887 | -0.43(-0.75%) |
Jul 15, 2022 | 58.63 | 58.81 | 57.31 | 57.97 | 226,895 | +0.37(+0.65%) |
Jul 14, 2022 | 56.63 | 57.71 | 56.39 | 57.59 | 194,816 | -0.07(-0.12%) |
Jul 13, 2022 | 57.47 | 57.96 | 56.88 | 57.66 | 221,717 | -0.59(-1.01%) |
Jul 12, 2022 | 58.17 | 59.41 | 57.96 | 58.25 | 165,049 | +0.04(+0.07%) |
Jul 11, 2022 | 58.31 | 59.11 | 58.02 | 58.21 | 183,142 | -0.74(-1.25%) |
Jul 08, 2022 | 59.32 | 59.81 | 58.60 | 58.95 | 170,702 | -0.60(-1.00%) |
Jul 07, 2022 | 58.96 | 59.98 | 58.47 | 59.54 | 245,292 | +1.12(+1.91%) |
Jul 06, 2022 | 59.05 | 59.31 | 57.64 | 58.43 | 500,550 | -0.09(-0.15%) |
Jul 05, 2022 | 58.02 | 58.56 | 56.24 | 58.52 | 513,616 | -0.80(-1.35%) |
Jul 01, 2022 | 58.48 | 59.63 | 57.78 | 59.32 | 360,455 | +0.31(+0.53%) |
Jun 30, 2022 | 58.92 | 59.36 | 57.91 | 59.01 | 564,974 | -0.72(-1.20%) |
Jun 29, 2022 | 59.59 | 59.80 | 58.18 | 59.72 | 385,695 | +0.44(+0.74%) |
Jun 28, 2022 | 60.45 | 61.39 | 59.03 | 59.28 | 715,326 | -0.84(-1.40%) |
Jun 27, 2022 | 60.87 | 61.12 | 59.25 | 60.12 | 551,799 | -0.51(-0.84%) |
Jun 24, 2022 | 56.84 | 60.63 | 56.84 | 60.63 | 1,949,765 | +2.58(+4.44%) |
Jun 23, 2022 | 58.76 | 59.17 | 56.45 | 58.05 | 793,360 | -2.16(-3.58%) |
Jun 22, 2022 | 58.92 | 60.80 | 58.74 | 60.21 | 434,439 | +0.30(+0.51%) |
Jun 21, 2022 | 60.12 | 60.68 | 59.04 | 59.91 | 309,573 | +0.83(+1.41%) |
Jun 17, 2022 | 59.57 | 60.03 | 58.27 | 59.07 | 389,542 | -0.34(-0.58%) |
Jun 16, 2022 | 60.99 | 60.99 | 58.99 | 59.42 | 380,311 | -3.31(-5.28%) |
Jun 15, 2022 | 63.32 | 64.08 | 61.73 | 62.73 | 288,157 | +0.20(+0.31%) |
Jun 14, 2022 | 63.67 | 63.73 | 61.54 | 62.53 | 317,239 | -1.55(-2.42%) |
Jun 13, 2022 | 65.84 | 65.98 | 63.80 | 64.08 | 229,550 | -3.52(-5.20%) |
Jun 10, 2022 | 68.68 | 69.13 | 67.22 | 67.60 | 369,890 | -2.57(-3.66%) |
Jun 09, 2022 | 70.37 | 71.40 | 69.73 | 70.17 | 225,752 | -0.45(-0.64%) |
Jun 08, 2022 | 71.33 | 71.80 | 70.55 | 70.62 | 189,804 | -1.45(-2.01%) |
Jun 07, 2022 | 71.11 | 72.35 | 70.35 | 72.07 | 252,930 | +0.82(+1.16%) |
Jun 06, 2022 | 71.23 | 71.34 | 70.57 | 71.25 | 228,032 | +0.64(+0.90%) |
Jun 03, 2022 | 70.53 | 70.99 | 69.98 | 70.61 | 204,086 | -0.69(-0.96%) |
Jun 02, 2022 | 69.66 | 71.46 | 69.21 | 71.29 | 283,408 | +2.24(+3.25%) |
Jun 01, 2022 | 69.58 | 69.58 | 68.34 | 69.05 | 166,612 | -0.61(-0.87%) |
May 31, 2022 | 68.88 | 69.94 | 68.15 | 69.66 | 202,139 | -0.05(-0.07%) |
May 27, 2022 | 69.28 | 69.91 | 69.24 | 69.71 | 122,614 | +1.10(+1.60%) |
May 26, 2022 | 67.34 | 69.00 | 67.34 | 68.61 | 138,647 | +1.82(+2.73%) |
May 25, 2022 | 66.16 | 67.28 | 66.06 | 66.79 | 164,486 | +0.16(+0.24%) |
May 24, 2022 | 66.99 | 67.22 | 65.89 | 66.63 | 233,004 | -0.74(-1.11%) |
May 23, 2022 | 67.01 | 67.66 | 66.22 | 67.37 | 319,826 | +1.30(+1.97%) |
May 20, 2022 | 66.24 | 66.37 | 64.66 | 66.07 | 500,339 | +0.47(+0.72%) |
May 19, 2022 | 65.26 | 65.97 | 64.59 | 65.60 | 410,109 | +0.09(+0.13%) |
May 18, 2022 | 65.55 | 66.40 | 64.90 | 65.51 | 482,527 | -0.18(-0.27%) |
May 17, 2022 | 63.99 | 65.79 | 63.80 | 65.69 | 304,290 | +2.88(+4.59%) |
May 16, 2022 | 62.91 | 63.76 | 61.85 | 62.81 | 250,204 | -0.91(-1.43%) |
May 13, 2022 | 63.94 | 64.84 | 63.37 | 63.72 | 262,819 | +0.34(+0.54%) |
May 12, 2022 | 63.47 | 64.08 | 62.20 | 63.38 | 224,998 | -0.15(-0.23%) |
May 11, 2022 | 63.90 | 65.55 | 63.44 | 63.52 | 202,750 | -0.03(-0.05%) |
May 10, 2022 | 65.71 | 65.81 | 62.90 | 63.55 | 242,814 | -1.22(-1.88%) |
May 09, 2022 | 64.29 | 65.60 | 63.91 | 64.77 | 219,084 | -0.49(-0.75%) |
May 06, 2022 | 65.92 | 65.92 | 64.38 | 65.26 | 237,921 | -0.95(-1.44%) |
May 05, 2022 | 67.77 | 68.48 | 65.41 | 66.21 | 211,541 | -2.13(-3.11%) |
May 04, 2022 | 65.84 | 68.39 | 65.51 | 68.34 | 217,891 | +2.65(+4.03%) |
May 03, 2022 | 65.05 | 66.14 | 64.52 | 65.69 | 253,981 | +0.88(+1.36%) |
May 02, 2022 | 65.17 | 66.18 | 63.69 | 64.81 | 250,278 | -0.56(-0.85%) |
Apr 29, 2022 | 66.84 | 67.58 | 65.19 | 65.37 | 609,094 | -1.68(-2.50%) |
Apr 28, 2022 | 65.96 | 67.29 | 65.10 | 67.04 | 285,506 | +0.88(+1.33%) |
Apr 27, 2022 | 66.01 | 67.06 | 65.67 | 66.16 | 441,540 | +0.14(+0.21%) |
Apr 26, 2022 | 67.68 | 68.54 | 66.02 | 66.02 | 390,799 | -1.83(-2.70%) |
Apr 25, 2022 | 67.48 | 68.08 | 65.63 | 67.86 | 396,941 | -0.03(-0.04%) |
Apr 22, 2022 | 69.42 | 69.77 | 67.86 | 67.88 | 232,579 | -1.98(-2.83%) |
Apr 21, 2022 | 71.31 | 71.54 | 69.51 | 69.86 | 231,949 | -0.73(-1.04%) |
Apr 20, 2022 | 70.81 | 71.48 | 70.57 | 70.60 | 278,481 | +0.52(+0.74%) |
Apr 19, 2022 | 68.56 | 70.35 | 68.48 | 70.08 | 250,851 | +1.52(+2.21%) |
Apr 18, 2022 | 69.88 | 70.57 | 68.04 | 68.56 | 442,260 | -0.15(-0.21%) |
Apr 14, 2022 | 68.42 | 70.17 | 68.42 | 68.71 | 463,698 | +1.28(+1.90%) |
Apr 13, 2022 | 65.42 | 67.48 | 64.95 | 67.43 | 354,512 | +2.40(+3.70%) |
Apr 12, 2022 | 65.93 | 67.07 | 64.72 | 65.03 | 283,238 | -0.70(-1.07%) |
Apr 11, 2022 | 65.81 | 66.89 | 65.48 | 65.73 | 394,375 | -0.31(-0.47%) |
Apr 08, 2022 | 66.51 | 66.97 | 65.66 | 66.04 | 427,897 | +0.02(+0.03%) |
Apr 07, 2022 | 64.66 | 66.33 | 64.07 | 66.02 | 552,555 | +1.25(+1.93%) |
Apr 06, 2022 | 63.98 | 65.43 | 63.50 | 64.77 | 487,119 | +0.49(+0.76%) |
Apr 05, 2022 | 65.44 | 65.75 | 64.14 | 64.28 | 378,186 | -1.08(-1.64%) |
Apr 04, 2022 | 65.76 | 65.77 | 64.63 | 65.36 | 380,429 | -0.45(-0.68%) |
Apr 01, 2022 | 65.05 | 65.83 | 64.45 | 65.81 | 558,689 | +1.23(+1.91%) |
Mar 31, 2022 | 65.20 | 66.00 | 64.49 | 64.58 | 380,328 | -1.00(-1.52%) |
Mar 30, 2022 | 67.05 | 67.05 | 65.19 | 65.57 | 273,974 | -1.88(-2.78%) |
Mar 29, 2022 | 65.97 | 67.67 | 65.69 | 67.45 | 593,003 | +2.15(+3.29%) |
Mar 28, 2022 | 65.23 | 65.49 | 64.25 | 65.30 | 445,702 | -0.05(-0.07%) |
Mar 25, 2022 | 66.03 | 66.04 | 63.91 | 65.35 | 720,602 | -1.02(-1.53%) |
Mar 24, 2022 | 69.12 | 69.16 | 63.79 | 66.37 | 1,463,451 | +0.49(+0.74%) |
Mar 23, 2022 | 65.79 | 66.36 | 65.25 | 65.88 | 575,298 | -0.17(-0.25%) |
Mar 22, 2022 | 66.46 | 66.51 | 65.49 | 66.04 | 538,351 | +0.07(+0.10%) |
Mar 21, 2022 | 65.77 | 66.59 | 65.45 | 65.97 | 268,411 | +0.26(+0.40%) |
Mar 18, 2022 | 66.36 | 66.39 | 64.69 | 65.71 | 536,519 | -0.45(-0.68%) |
Mar 17, 2022 | 65.32 | 66.44 | 64.78 | 66.16 | 224,610 | +0.29(+0.45%) |
Mar 16, 2022 | 65.05 | 66.30 | 64.33 | 65.87 | 306,773 | +1.43(+2.21%) |
Mar 15, 2022 | 65.11 | 65.40 | 64.15 | 64.44 | 341,468 | -0.24(-0.38%) |
Mar 14, 2022 | 64.47 | 65.34 | 63.94 | 64.68 | 329,748 | +0.97(+1.52%) |
Mar 11, 2022 | 64.68 | 65.29 | 63.63 | 63.72 | 235,728 | -0.37(-0.58%) |
Mar 10, 2022 | 63.05 | 64.26 | 62.93 | 64.09 | 397,394 | +0.06(+0.09%) |
Mar 09, 2022 | 62.37 | 64.57 | 62.27 | 64.03 | 527,009 | +3.44(+5.68%) |
Mar 08, 2022 | 62.76 | 63.36 | 60.52 | 60.59 | 649,500 | -1.95(-3.11%) |
Mar 07, 2022 | 64.74 | 64.94 | 62.10 | 62.53 | 518,954 | -2.12(-3.28%) |
Mar 04, 2022 | 65.13 | 65.36 | 64.14 | 64.66 | 323,509 | -1.40(-2.12%) |
Mar 03, 2022 | 66.37 | 66.37 | 65.04 | 66.05 | 316,572 | +0.41(+0.63%) |
Mar 02, 2022 | 64.23 | 66.01 | 63.88 | 65.64 | 381,521 | +1.91(+2.99%) |
Mar 01, 2022 | 66.46 | 66.61 | 63.26 | 63.74 | 444,975 | -3.09(-4.62%) |
Feb 28, 2022 | 67.38 | 67.81 | 66.29 | 66.82 | 563,709 | -1.48(-2.16%) |
Feb 25, 2022 | 67.03 | 68.88 | 67.12 | 68.30 | 350,774 | +1.90(+2.86%) |
Feb 24, 2022 | 65.32 | 66.74 | 64.52 | 66.40 | 383,732 | -0.70(-1.05%) |
Feb 23, 2022 | 68.62 | 68.90 | 66.93 | 67.11 | 149,488 | -1.08(-1.58%) |
Feb 22, 2022 | 68.75 | 69.01 | 67.48 | 68.18 | 226,996 | -0.61(-0.88%) |
Feb 18, 2022 | 68.79 | 0 | -0.50(-0.72%) | |||
Feb 17, 2022 | 68.99 | 69.39 | 68.55 | 69.29 | 211,755 | -0.55(-0.78%) |
Feb 16, 2022 | 69.69 | 70.24 | 69.05 | 69.84 | 243,986 | +0.12(+0.17%) |
Feb 15, 2022 | 68.45 | 70.20 | 68.05 | 69.72 | 267,613 | +2.01(+2.97%) |
Feb 14, 2022 | 69.00 | 69.32 | 67.39 | 67.70 | 406,178 | -0.99(-1.44%) |
Feb 11, 2022 | 69.35 | 69.59 | 67.81 | 68.69 | 235,905 | -0.43(-0.62%) |
Feb 10, 2022 | 68.71 | 70.91 | 68.71 | 69.12 | 330,825 | -0.61(-0.87%) |
Feb 09, 2022 | 69.82 | 70.61 | 69.41 | 69.73 | 245,961 | +0.48(+0.69%) |
Feb 08, 2022 | 68.01 | 69.33 | 68.01 | 69.25 | 223,663 | +1.45(+2.14%) |
Feb 07, 2022 | 67.31 | 68.31 | 66.80 | 67.79 | 263,988 | +0.30(+0.45%) |
Feb 04, 2022 | 68.21 | 68.55 | 66.72 | 67.49 | 252,596 | -1.42(-2.07%) |
Feb 03, 2022 | 68.95 | 68.72 | 68.92 | 284,670 | -1.13(-1.61%) | |
Feb 02, 2022 | 69.75 | 70.70 | 69.19 | 70.05 | 418,543 | -0.04(-0.06%) |
Feb 01, 2022 | 70.54 | 70.93 | 69.32 | 70.09 | 355,930 | +0.11(+0.15%) |
Jan 31, 2022 | 69.52 | 69.98 | 69.98 | 809,908 | -0.01(-0.01%) | |
Jan 28, 2022 | 69.20 | 70.02 | 67.73 | 69.99 | 360,998 | +0.64(+0.93%) |
Jan 27, 2022 | 70.55 | 71.33 | 68.79 | 69.35 | 417,294 | -0.42(-0.60%) |
Jan 26, 2022 | 70.98 | 71.96 | 69.36 | 69.76 | 467,741 | -0.33(-0.47%) |
Jan 25, 2022 | 69.84 | 71.01 | 68.76 | 70.10 | 486,186 | -1.02(-1.44%) |
Jan 24, 2022 | 69.18 | 71.46 | 68.58 | 71.12 | 583,405 | +0.58(+0.83%) |
Jan 21, 2022 | 71.47 | 73.27 | 69.73 | 70.53 | 663,090 | -2.75(-3.75%) |
Jan 20, 2022 | 75.40 | 75.74 | 73.16 | 73.28 | 673,842 | -0.63(-0.86%) |
Jan 19, 2022 | 73.91 | 75.26 | 73.79 | 73.92 | 344,247 | -0.20(-0.26%) |
Jan 18, 2022 | 74.73 | 74.73 | 72.79 | 74.11 | 353,026 | -0.97(-1.30%) |
Jan 14, 2022 | 75.09 | 0 | -0.06(-0.08%) | |||
Jan 13, 2022 | 74.84 | 76.00 | 74.84 | 75.15 | 285,931 | +0.58(+0.77%) |
Jan 12, 2022 | 75.84 | 76.05 | 74.04 | 74.57 | 270,566 | -0.66(-0.88%) |
Jan 11, 2022 | 75.09 | 75.59 | 73.67 | 75.23 | 306,428 | +0.49(+0.65%) |
Jan 10, 2022 | 74.60 | 75.19 | 74.02 | 74.75 | 398,132 | -0.08(-0.10%) |
Jan 07, 2022 | 75.89 | 76.20 | 74.82 | 74.83 | 268,944 | -1.04(-1.38%) |
Jan 06, 2022 | 75.20 | 76.50 | 75.20 | 75.87 | 272,392 | +0.53(+0.70%) |
Jan 05, 2022 | 76.54 | 76.79 | 74.75 | 75.34 | 349,417 | -0.88(-1.15%) |
Jan 04, 2022 | 76.00 | 77.55 | 76.00 | 76.22 | 414,426 | -0.43(-0.56%) |
Jan 03, 2022 | 78.98 | 79.51 | 76.16 | 76.65 | 465,299 | -2.33(-2.95%) |
Dec 31, 2021 | 78.18 | 79.21 | 78.18 | 78.98 | 180,026 | +0.55(+0.70%) |
Dec 30, 2021 | 79.33 | 79.69 | 78.32 | 78.43 | 150,760 | -1.04(-1.31%) |
Dec 29, 2021 | 79.50 | 79.62 | 79.20 | 79.48 | 93,521 | +0.34(+0.43%) |
Dec 28, 2021 | 79.14 | 79.47 | 78.72 | 79.13 | 128,735 | +0.26(+0.33%) |
Dec 27, 2021 | 77.57 | 79.05 | 77.20 | 78.87 | 159,391 | +1.72(+2.22%) |
Dec 23, 2021 | 77.58 | 78.07 | 77.12 | 77.16 | 125,837 | -0.20(-0.26%) |
Dec 22, 2021 | 76.84 | 77.50 | 76.40 | 77.36 | 187,101 | +0.46(+0.60%) |
Dec 21, 2021 | 76.08 | 77.19 | 75.95 | 76.90 | 280,538 | +1.47(+1.95%) |
Dec 20, 2021 | 75.00 | 75.59 | 73.62 | 75.43 | 264,938 | -0.58(-0.76%) |
Dec 17, 2021 | 76.78 | 77.45 | 75.59 | 76.00 | 558,160 | -1.47(-1.90%) |
Dec 16, 2021 | 77.21 | 77.73 | 76.65 | 77.48 | 322,485 | +0.86(+1.12%) |
Dec 15, 2021 | 75.29 | 76.73 | 74.48 | 76.62 | 280,074 | +1.47(+1.96%) |
Dec 14, 2021 | 75.71 | 76.33 | 74.83 | 75.15 | 391,654 | -0.78(-1.03%) |
Dec 13, 2021 | 76.08 | 76.87 | 75.35 | 75.93 | 263,142 | -0.65(-0.85%) |
Dec 10, 2021 | 76.71 | 77.06 | 76.10 | 76.58 | 190,732 | +0.38(+0.50%) |
Dec 09, 2021 | 75.78 | 76.62 | 75.48 | 76.20 | 166,764 | -0.35(-0.46%) |
Dec 08, 2021 | 76.76 | 76.92 | 75.99 | 76.55 | 154,375 | +0.27(+0.36%) |
Dec 07, 2021 | 76.05 | 77.11 | 76.03 | 76.28 | 170,625 | +0.71(+0.94%) |
Dec 06, 2021 | 75.08 | 76.75 | 74.79 | 75.57 | 215,728 | +1.49(+2.01%) |
Dec 03, 2021 | 74.22 | 74.40 | 73.12 | 74.07 | 250,925 | +0.42(+0.57%) |
Dec 02, 2021 | 71.78 | 74.04 | 71.76 | 73.65 | 264,097 | +2.47(+3.47%) |
Dec 01, 2021 | 72.78 | 73.86 | 71.18 | 71.19 | 293,027 | -0.15(-0.21%) |
Nov 30, 2021 | 71.77 | 72.69 | 71.20 | 71.33 | 400,293 | -1.64(-2.24%) |
Nov 29, 2021 | 72.84 | 73.88 | 71.83 | 72.97 | 317,317 | +0.92(+1.27%) |
Nov 26, 2021 | 72.76 | 72.82 | 71.08 | 72.06 | 219,016 | -2.74(-3.66%) |
Nov 24, 2021 | 75.02 | 75.12 | 74.36 | 74.80 | 201,380 | -0.75(-0.99%) |
Nov 23, 2021 | 75.04 | 76.00 | 75.04 | 75.55 | 285,249 | +0.83(+1.11%) |
Nov 22, 2021 | 75.17 | 75.71 | 74.68 | 74.72 | 292,998 | +0.15(+0.20%) |
Nov 19, 2021 | 75.62 | 76.58 | 74.55 | 74.57 | 374,975 | -1.48(-1.95%) |
Nov 18, 2021 | 76.45 | 76.08 | 75.74 | 76.05 | 300,944 | -0.54(-0.70%) |
Nov 17, 2021 | 77.95 | 78.13 | 75.99 | 76.59 | 526,355 | -1.45(-1.86%) |
Nov 16, 2021 | 76.93 | 78.08 | 76.76 | 78.04 | 296,911 | +1.02(+1.33%) |
Nov 15, 2021 | 76.84 | 77.04 | 75.81 | 77.02 | 251,937 | +0.69(+0.91%) |
Nov 12, 2021 | 75.17 | 76.36 | 74.69 | 76.33 | 142,973 | +1.47(+1.97%) |
Nov 11, 2021 | 73.46 | 74.94 | 73.08 | 74.85 | 223,895 | +1.50(+2.05%) |
Nov 10, 2021 | 73.12 | 73.35 | 258,059 | +0.22(+0.31%) | ||
Nov 09, 2021 | 72.41 | 73.47 | 71.87 | 73.13 | 205,237 | +0.68(+0.94%) |
Nov 08, 2021 | 73.10 | 73.38 | 72.22 | 72.45 | 249,991 | -0.13(-0.17%) |
Nov 05, 2021 | 72.60 | 73.28 | 72.22 | 72.57 | 256,755 | +0.86(+1.20%) |
Nov 04, 2021 | 72.11 | 72.34 | 71.68 | 71.71 | 394,413 | -0.02(-0.03%) |
Nov 03, 2021 | 71.04 | 72.08 | 70.81 | 71.73 | 293,176 | +0.60(+0.85%) |
Nov 02, 2021 | 70.45 | 71.44 | 70.10 | 71.13 | 219,806 | +0.70(+1.00%) |
Nov 01, 2021 | 69.22 | 70.91 | 69.12 | 70.43 | 308,046 | +1.68(+2.44%) |
Oct 29, 2021 | 67.83 | 68.79 | 67.83 | 68.75 | 516,442 | +0.50(+0.73%) |
Oct 28, 2021 | 67.51 | 68.93 | 67.51 | 68.25 | 272,844 | +0.95(+1.41%) |
Oct 27, 2021 | 67.70 | 68.01 | 66.98 | 67.31 | 222,478 | -0.88(-1.29%) |
Oct 26, 2021 | 68.64 | 68.18 | 228,729 | -0.36(-0.53%) | ||
Oct 25, 2021 | 68.27 | 68.84 | 68.08 | 68.55 | 289,903 | +0.58(+0.85%) |
Oct 22, 2021 | 68.25 | 69.18 | 67.79 | 67.97 | 293,840 | -0.17(-0.24%) |
Oct 21, 2021 | 66.69 | 68.18 | 66.56 | 68.14 | 257,750 | +1.38(+2.07%) |
Oct 20, 2021 | 66.22 | 66.93 | 65.96 | 66.75 | 189,411 | +0.75(+1.14%) |
Oct 19, 2021 | 66.88 | 66.88 | 65.78 | 66.00 | 227,677 | -0.56(-0.84%) |
Oct 18, 2021 | 66.20 | 66.68 | 66.01 | 66.56 | 274,967 | -0.08(-0.12%) |
Oct 15, 2021 | 66.30 | 67.21 | 65.62 | 66.63 | 393,957 | +1.61(+2.47%) |
Oct 14, 2021 | 62.99 | 65.03 | 62.92 | 65.03 | 339,499 | +2.58(+4.14%) |
Oct 13, 2021 | 62.54 | 62.82 | 61.84 | 62.44 | 168,334 | +0.18(+0.29%) |
Oct 12, 2021 | 61.73 | 62.75 | 61.60 | 62.26 | 130,700 | +0.48(+0.77%) |
Oct 11, 2021 | 62.48 | 63.22 | 61.68 | 61.78 | 144,749 | -0.61(-0.98%) |
Oct 08, 2021 | 63.63 | 63.70 | 62.35 | 62.40 | 226,596 | -1.10(-1.73%) |
Oct 07, 2021 | 63.48 | 64.26 | 63.25 | 63.49 | 260,807 | +0.67(+1.07%) |
Oct 06, 2021 | 62.89 | 63.28 | 61.68 | 62.82 | 265,048 | -0.74(-1.16%) |
Oct 05, 2021 | 63.41 | 64.06 | 62.71 | 63.56 | 187,628 | +0.50(+0.79%) |
Oct 04, 2021 | 63.65 | 64.46 | 62.80 | 63.07 | 353,146 | -0.38(-0.60%) |