Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 58.13 | 58.48 | 57.58 | 57.77 | 3,470,194 | -0.07(-0.12%) |
Aug 30, 2022 | 58.38 | 58.66 | 57.61 | 57.84 | 2,099,883 | -0.10(-0.17%) |
Aug 29, 2022 | 58.53 | 59.02 | 57.87 | 57.93 | 1,796,198 | -0.96(-1.63%) |
Aug 26, 2022 | 60.56 | 60.71 | 58.87 | 58.89 | 1,832,692 | -1.66(-2.74%) |
Aug 25, 2022 | 60.28 | 60.70 | 60.04 | 60.55 | 1,023,096 | +0.31(+0.52%) |
Aug 24, 2022 | 59.66 | 60.38 | 59.62 | 60.24 | 2,140,759 | +0.61(+1.03%) |
Aug 23, 2022 | 59.58 | 59.97 | 59.24 | 59.62 | 1,927,384 | -0.49(-0.81%) |
Aug 22, 2022 | 60.21 | 60.74 | 59.86 | 60.11 | 1,884,301 | -0.41(-0.68%) |
Aug 19, 2022 | 61.57 | 61.57 | 60.28 | 60.52 | 3,058,847 | -1.62(-2.61%) |
Aug 18, 2022 | 62.56 | 62.75 | 61.66 | 62.14 | 1,828,394 | -0.54(-0.86%) |
Aug 17, 2022 | 61.90 | 62.87 | 61.76 | 62.68 | 1,966,454 | +0.71(+1.14%) |
Aug 16, 2022 | 62.01 | 62.09 | 61.29 | 61.97 | 1,986,528 | -0.12(-0.19%) |
Aug 15, 2022 | 61.37 | 62.87 | 61.14 | 62.09 | 2,190,922 | +0.49(+0.80%) |
Aug 12, 2022 | 60.93 | 61.63 | 60.56 | 61.59 | 1,475,540 | +1.25(+2.06%) |
Aug 11, 2022 | 60.57 | 60.81 | 60.15 | 60.35 | 1,365,993 | -0.01(-0.02%) |
Aug 10, 2022 | 59.93 | 60.58 | 59.85 | 60.36 | 2,063,478 | +1.11(+1.87%) |
Aug 09, 2022 | 59.00 | 59.36 | 58.87 | 59.25 | 1,390,920 | +0.10(+0.17%) |
Aug 08, 2022 | 58.90 | 59.51 | 58.79 | 59.15 | 1,062,767 | +0.25(+0.43%) |
Aug 05, 2022 | 58.71 | 59.13 | 58.36 | 58.89 | 1,505,862 | -0.23(-0.39%) |
Aug 04, 2022 | 58.46 | 59.23 | 58.43 | 59.13 | 2,021,087 | +0.85(+1.45%) |
Aug 03, 2022 | 57.93 | 58.46 | 57.70 | 58.28 | 1,916,870 | +0.48(+0.83%) |
Aug 02, 2022 | 57.63 | 58.13 | 57.32 | 57.80 | 2,064,514 | -0.05(-0.10%) |
Aug 01, 2022 | 57.99 | 58.48 | 57.67 | 57.86 | 1,960,612 | -0.66(-1.13%) |
Jul 29, 2022 | 57.96 | 58.66 | 57.80 | 58.52 | 2,326,589 | +0.48(+0.82%) |
Jul 28, 2022 | 56.42 | 58.31 | 56.26 | 58.04 | 3,327,591 | +1.76(+3.12%) |
Jul 27, 2022 | 56.28 | 56.61 | 55.90 | 56.28 | 2,622,653 | +0.32(+0.57%) |
Jul 26, 2022 | 55.27 | 56.05 | 54.99 | 55.96 | 3,422,451 | +0.33(+0.59%) |
Jul 25, 2022 | 55.88 | 56.28 | 55.24 | 55.64 | 3,075,557 | -0.19(-0.35%) |
Jul 22, 2022 | 56.31 | 56.57 | 55.47 | 55.83 | 4,275,395 | -0.45(-0.80%) |
Jul 21, 2022 | 54.86 | 56.30 | 54.48 | 56.28 | 3,833,323 | +1.60(+2.93%) |
Jul 20, 2022 | 52.57 | 54.99 | 52.56 | 54.68 | 5,082,149 | +3.14(+6.10%) |
Jul 19, 2022 | 50.61 | 51.71 | 50.45 | 51.53 | 2,274,185 | +1.47(+2.93%) |
Jul 18, 2022 | 51.03 | 51.26 | 49.91 | 50.07 | 2,124,232 | -0.74(-1.46%) |
Jul 15, 2022 | 49.91 | 50.81 | 49.91 | 50.81 | 1,987,900 | +1.15(+2.31%) |
Jul 14, 2022 | 49.27 | 49.82 | 49.02 | 49.66 | 1,945,086 | -0.27(-0.53%) |
Jul 13, 2022 | 49.29 | 50.22 | 49.27 | 49.92 | 1,642,861 | -0.14(-0.28%) |
Jul 12, 2022 | 51.04 | 51.75 | 49.92 | 50.06 | 3,692,734 | -0.93(-1.81%) |
Jul 11, 2022 | 50.47 | 51.20 | 50.27 | 50.99 | 2,042,230 | +0.35(+0.68%) |
Jul 08, 2022 | 50.61 | 50.94 | 50.26 | 50.64 | 2,169,937 | -0.05(-0.09%) |
Jul 07, 2022 | 50.63 | 51.08 | 50.39 | 50.69 | 2,224,644 | -0.03(-0.06%) |
Jul 06, 2022 | 51.18 | 51.73 | 50.62 | 50.72 | 2,817,095 | -0.23(-0.44%) |
Jul 05, 2022 | 50.14 | 51.02 | 49.68 | 50.94 | 2,482,605 | +0.61(+1.22%) |
Jul 01, 2022 | 49.27 | 50.50 | 49.16 | 50.33 | 2,729,856 | +0.99(+2.00%) |
Jun 30, 2022 | 49.02 | 49.83 | 48.84 | 49.34 | 2,429,811 | -0.17(-0.34%) |
Jun 29, 2022 | 49.99 | 50.14 | 49.13 | 49.51 | 2,393,103 | -0.52(-1.03%) |
Jun 28, 2022 | 51.09 | 51.54 | 50.00 | 50.03 | 1,992,064 | -1.06(-2.07%) |
Jun 27, 2022 | 51.69 | 51.75 | 50.95 | 51.09 | 2,315,692 | -0.44(-0.85%) |
Jun 24, 2022 | 51.47 | 51.75 | 51.05 | 51.52 | 4,909,461 | +0.33(+0.64%) |
Jun 23, 2022 | 50.05 | 51.31 | 49.89 | 51.19 | 4,757,535 | +1.50(+3.03%) |
Jun 22, 2022 | 48.97 | 50.13 | 48.52 | 49.69 | 2,883,745 | +0.32(+0.64%) |
Jun 21, 2022 | 48.52 | 49.67 | 48.52 | 49.37 | 3,273,005 | +1.22(+2.54%) |
Jun 17, 2022 | 48.01 | 48.70 | 47.74 | 48.15 | 7,269,902 | +0.10(+0.20%) |
Jun 16, 2022 | 47.85 | 48.31 | 47.31 | 48.05 | 3,638,995 | -0.44(-0.91%) |
Jun 15, 2022 | 47.33 | 49.04 | 47.30 | 48.49 | 3,257,921 | +1.31(+2.78%) |
Jun 14, 2022 | 47.60 | 47.62 | 46.64 | 47.18 | 4,933,581 | -0.32(-0.67%) |
Jun 13, 2022 | 47.47 | 48.02 | 46.86 | 47.50 | 3,809,515 | -1.08(-2.22%) |
Jun 10, 2022 | 48.94 | 49.14 | 48.12 | 48.58 | 3,835,911 | -0.83(-1.68%) |
Jun 09, 2022 | 49.57 | 50.05 | 49.33 | 49.41 | 2,493,601 | -0.31(-0.62%) |
Jun 08, 2022 | 49.81 | 50.50 | 49.53 | 49.72 | 2,244,394 | -0.27(-0.55%) |
Jun 07, 2022 | 49.38 | 50.01 | 49.23 | 49.99 | 1,721,433 | +0.21(+0.42%) |
Jun 06, 2022 | 50.15 | 50.63 | 49.61 | 49.78 | 2,092,744 | +0.01(+0.03%) |
Jun 03, 2022 | 49.78 | 49.90 | 49.34 | 49.77 | 1,803,756 | -0.24(-0.48%) |
Jun 02, 2022 | 49.30 | 50.01 | 48.91 | 50.01 | 2,759,553 | +0.82(+1.67%) |
Jun 01, 2022 | 50.21 | 50.52 | 49.16 | 49.19 | 1,801,682 | -0.97(-1.93%) |
May 31, 2022 | 49.84 | 50.51 | 49.74 | 50.16 | 5,065,031 | -0.12(-0.24%) |
May 27, 2022 | 49.27 | 50.30 | 48.84 | 50.28 | 2,878,988 | +1.52(+3.12%) |
May 26, 2022 | 47.88 | 48.96 | 47.65 | 48.76 | 2,446,197 | +1.11(+2.33%) |
May 25, 2022 | 47.24 | 47.94 | 47.07 | 47.65 | 2,724,277 | +0.28(+0.59%) |
May 24, 2022 | 47.30 | 47.57 | 46.55 | 47.37 | 2,413,276 | -0.35(-0.73%) |
May 23, 2022 | 47.63 | 47.95 | 47.07 | 47.72 | 2,563,715 | +0.51(+1.08%) |
May 20, 2022 | 46.60 | 47.27 | 46.37 | 47.21 | 6,100,247 | +0.99(+2.13%) |
May 19, 2022 | 45.52 | 46.44 | 45.33 | 46.22 | 3,420,861 | +0.32(+0.70%) |
May 18, 2022 | 47.77 | 47.77 | 45.75 | 45.90 | 2,234,856 | -2.16(-4.50%) |
May 17, 2022 | 48.02 | 48.22 | 47.59 | 48.07 | 2,994,936 | +0.86(+1.82%) |
May 16, 2022 | 47.58 | 47.71 | 47.01 | 47.21 | 2,016,984 | -0.44(-0.92%) |
May 13, 2022 | 46.93 | 47.98 | 46.93 | 47.65 | 2,647,486 | +1.02(+2.19%) |
May 12, 2022 | 46.07 | 46.93 | 45.62 | 46.63 | 2,439,705 | +0.36(+0.77%) |
May 11, 2022 | 46.85 | 47.60 | 46.24 | 46.27 | 3,093,609 | -0.82(-1.75%) |
May 10, 2022 | 48.00 | 48.42 | 46.59 | 47.09 | 3,472,668 | -0.13(-0.27%) |
May 09, 2022 | 48.65 | 48.67 | 47.07 | 47.22 | 2,279,011 | -1.97(-4.01%) |
May 06, 2022 | 49.72 | 49.82 | 48.64 | 49.20 | 2,089,853 | -0.84(-1.69%) |
May 05, 2022 | 51.31 | 51.62 | 49.60 | 50.04 | 2,635,448 | -1.68(-3.25%) |
May 04, 2022 | 50.98 | 51.82 | 50.51 | 51.72 | 4,501,736 | +0.73(+1.43%) |
May 03, 2022 | 50.45 | 51.31 | 50.43 | 50.99 | 2,392,103 | +0.37(+0.73%) |
May 02, 2022 | 50.80 | 51.29 | 49.54 | 50.62 | 2,852,837 | -0.22(-0.43%) |
Apr 29, 2022 | 52.25 | 52.36 | 50.74 | 50.84 | 2,873,821 | -1.67(-3.19%) |
Apr 28, 2022 | 51.88 | 52.73 | 51.50 | 52.51 | 4,148,989 | +0.81(+1.56%) |
Apr 27, 2022 | 52.12 | 52.80 | 51.64 | 51.70 | 6,440,200 | -0.52(-1.00%) |
Apr 26, 2022 | 53.82 | 53.97 | 52.20 | 52.23 | 2,785,871 | -1.61(-2.98%) |
Apr 25, 2022 | 53.63 | 54.07 | 53.21 | 53.83 | 3,646,036 | -0.07(-0.13%) |
Apr 22, 2022 | 54.66 | 54.98 | 53.87 | 53.90 | 2,570,550 | -0.84(-1.53%) |
Apr 21, 2022 | 55.92 | 56.09 | 54.50 | 54.74 | 3,223,324 | -1.09(-1.95%) |
Apr 20, 2022 | 57.99 | 57.99 | 55.48 | 55.83 | 3,902,831 | -2.66(-4.55%) |
Apr 19, 2022 | 57.43 | 58.53 | 57.43 | 58.48 | 1,951,852 | +0.87(+1.51%) |
Apr 18, 2022 | 57.35 | 57.77 | 57.07 | 57.61 | 1,403,660 | -0.07(-0.12%) |
Apr 14, 2022 | 58.70 | 58.91 | 57.64 | 57.68 | 1,320,397 | -0.92(-1.57%) |
Apr 13, 2022 | 58.30 | 58.73 | 57.83 | 58.60 | 1,228,206 | +0.43(+0.74%) |
Apr 12, 2022 | 59.15 | 59.53 | 57.89 | 58.17 | 2,068,590 | -0.73(-1.25%) |
Apr 11, 2022 | 58.92 | 59.19 | 57.89 | 58.90 | 2,533,357 | -0.35(-0.59%) |
Apr 08, 2022 | 59.42 | 59.59 | 58.89 | 59.25 | 1,784,923 | +0.14(+0.23%) |
Apr 07, 2022 | 59.07 | 59.40 | 58.68 | 59.12 | 2,040,609 | -0.19(-0.32%) |
Apr 06, 2022 | 58.28 | 59.50 | 58.01 | 59.31 | 2,734,309 | +0.50(+0.85%) |
Apr 05, 2022 | 58.77 | 59.66 | 58.70 | 58.81 | 2,608,613 | -0.10(-0.18%) |
Apr 04, 2022 | 58.87 | 59.23 | 58.47 | 58.91 | 2,705,905 | +0.14(+0.24%) |
Apr 01, 2022 | 58.09 | 58.82 | 57.55 | 58.77 | 1,971,270 | +1.20(+2.09%) |
Mar 31, 2022 | 58.99 | 59.40 | 57.46 | 57.57 | 3,340,564 | -1.19(-2.02%) |
Mar 30, 2022 | 58.46 | 59.05 | 58.21 | 58.76 | 2,557,084 | +0.18(+0.31%) |
Mar 29, 2022 | 57.74 | 58.83 | 57.74 | 58.58 | 2,385,769 | +1.22(+2.13%) |
Mar 28, 2022 | 56.54 | 57.38 | 56.54 | 57.35 | 1,364,731 | +0.73(+1.29%) |
Mar 25, 2022 | 56.63 | 56.86 | 56.27 | 56.62 | 1,435,281 | +0.21(+0.37%) |
Mar 24, 2022 | 56.43 | 56.63 | 56.00 | 56.41 | 1,039,750 | +0.16(+0.28%) |
Mar 23, 2022 | 57.23 | 57.23 | 56.22 | 56.26 | 1,535,792 | -1.09(-1.90%) |
Mar 22, 2022 | 57.50 | 57.64 | 56.84 | 57.34 | 2,133,577 | -0.04(-0.07%) |
Mar 21, 2022 | 57.90 | 57.97 | 57.06 | 57.39 | 1,621,711 | -0.51(-0.89%) |
Mar 18, 2022 | 57.06 | 58.12 | 56.92 | 57.90 | 2,939,505 | +1.01(+1.78%) |
Mar 17, 2022 | 55.98 | 56.90 | 55.85 | 56.89 | 1,587,633 | +0.90(+1.60%) |
Mar 16, 2022 | 55.17 | 56.24 | 54.73 | 55.99 | 1,813,488 | +1.21(+2.21%) |
Mar 15, 2022 | 54.23 | 54.93 | 53.94 | 54.78 | 2,187,919 | +0.97(+1.80%) |
Mar 14, 2022 | 53.66 | 54.20 | 53.37 | 53.81 | 3,290,388 | +0.55(+1.04%) |
Mar 11, 2022 | 54.29 | 54.42 | 53.24 | 53.26 | 2,186,059 | -0.54(-1.00%) |
Mar 10, 2022 | 53.74 | 54.05 | 52.52 | 53.80 | 2,721,512 | -0.63(-1.16%) |
Mar 09, 2022 | 54.35 | 54.76 | 53.74 | 54.43 | 2,762,616 | +1.18(+2.22%) |
Mar 08, 2022 | 53.98 | 54.51 | 52.42 | 53.25 | 4,902,978 | -1.09(-2.00%) |
Mar 07, 2022 | 55.29 | 55.50 | 54.24 | 54.33 | 3,783,784 | -1.02(-1.84%) |
Mar 04, 2022 | 55.34 | 55.40 | 54.58 | 55.35 | 3,530,573 | -0.31(-0.55%) |
Mar 03, 2022 | 55.92 | 56.06 | 55.21 | 55.66 | 1,790,002 | +0.13(+0.24%) |
Mar 02, 2022 | 55.30 | 56.06 | 55.01 | 55.53 | 2,398,265 | +0.67(+1.22%) |
Mar 01, 2022 | 55.18 | 55.55 | 54.52 | 54.86 | 2,397,252 | -0.37(-0.68%) |
Feb 28, 2022 | 55.06 | 55.75 | 54.73 | 55.23 | 3,374,498 | -0.51(-0.91%) |
Feb 25, 2022 | 55.14 | 55.90 | 55.09 | 55.74 | 2,958,052 | +0.82(+1.49%) |
Feb 24, 2022 | 52.06 | 55.17 | 51.96 | 54.92 | 3,724,166 | +0.65(+1.19%) |
Feb 23, 2022 | 54.91 | 55.38 | 54.09 | 54.28 | 2,712,914 | -0.25(-0.46%) |
Feb 22, 2022 | 54.38 | 55.43 | 54.32 | 54.53 | 3,287,030 | -0.83(-1.50%) |
Feb 18, 2022 | 55.36 | 0 | -0.11(-0.20%) | |||
Feb 17, 2022 | 56.11 | 56.19 | 55.38 | 55.47 | 2,238,015 | -0.90(-1.59%) |
Feb 16, 2022 | 56.30 | 56.64 | 55.90 | 56.36 | 2,101,323 | -0.12(-0.22%) |
Feb 15, 2022 | 56.47 | 56.91 | 56.23 | 56.49 | 2,434,983 | +1.00(+1.81%) |
Feb 14, 2022 | 55.71 | 56.02 | 55.10 | 55.48 | 2,952,069 | -0.14(-0.26%) |
Feb 11, 2022 | 57.18 | 57.31 | 55.47 | 55.62 | 3,413,602 | -1.55(-2.71%) |
Feb 10, 2022 | 56.95 | 58.28 | 56.69 | 57.18 | 2,658,827 | -0.80(-1.37%) |
Feb 09, 2022 | 58.12 | 58.96 | 57.51 | 57.97 | 3,064,110 | +0.58(+1.01%) |
Feb 08, 2022 | 57.37 | 57.61 | 56.37 | 57.40 | 2,253,925 | -0.24(-0.41%) |
Feb 07, 2022 | 58.30 | 58.41 | 57.44 | 57.63 | 2,762,786 | -0.01(-0.02%) |
Feb 04, 2022 | 57.36 | 58.36 | 57.20 | 57.64 | 2,541,133 | +0.19(+0.33%) |
Feb 03, 2022 | 58.16 | 57.39 | 57.45 | 1,988,055 | -1.40(-2.39%) | |
Feb 02, 2022 | 58.34 | 58.98 | 58.27 | 58.85 | 2,546,906 | +0.73(+1.25%) |
Feb 01, 2022 | 58.01 | 58.33 | 57.42 | 58.13 | 2,784,593 | +0.30(+0.51%) |
Jan 31, 2022 | 56.58 | 57.98 | 57.83 | 3,119,418 | +1.47(+2.61%) | |
Jan 28, 2022 | 55.60 | 56.40 | 54.77 | 56.36 | 3,166,572 | +0.76(+1.36%) |
Jan 27, 2022 | 56.40 | 56.87 | 55.04 | 55.60 | 5,114,786 | +0.91(+1.66%) |
Jan 26, 2022 | 56.97 | 57.18 | 53.83 | 54.70 | 5,216,046 | -1.77(-3.13%) |
Jan 25, 2022 | 55.90 | 56.93 | 55.39 | 56.47 | 4,342,624 | -0.44(-0.77%) |
Jan 24, 2022 | 56.27 | 56.99 | 54.05 | 56.90 | 5,330,694 | -0.19(-0.33%) |
Jan 21, 2022 | 57.77 | 58.30 | 56.91 | 57.09 | 4,361,399 | -0.98(-1.69%) |
Jan 20, 2022 | 58.60 | 59.70 | 57.97 | 58.08 | 3,164,214 | -0.37(-0.63%) |
Jan 19, 2022 | 59.45 | 59.70 | 58.37 | 58.44 | 4,774,132 | -0.86(-1.45%) |
Jan 18, 2022 | 59.21 | 59.73 | 58.80 | 59.31 | 4,396,952 | -0.76(-1.27%) |
Jan 14, 2022 | 60.07 | 0 | -0.35(-0.58%) | |||
Jan 13, 2022 | 62.39 | 62.66 | 60.26 | 60.42 | 4,241,462 | -1.94(-3.12%) |
Jan 12, 2022 | 62.42 | 62.86 | 62.16 | 62.36 | 1,703,071 | +0.22(+0.35%) |
Jan 11, 2022 | 61.14 | 62.19 | 60.30 | 62.14 | 2,381,039 | +1.11(+1.82%) |
Jan 10, 2022 | 61.91 | 62.27 | 59.98 | 61.03 | 5,506,038 | -1.42(-2.27%) |
Jan 07, 2022 | 62.70 | 62.93 | 61.65 | 62.45 | 2,365,994 | -0.63(-1.00%) |
Jan 06, 2022 | 62.79 | 63.19 | 61.71 | 63.08 | 3,248,955 | +0.14(+0.23%) |
Jan 05, 2022 | 63.90 | 64.10 | 62.90 | 62.93 | 3,681,411 | -0.76(-1.20%) |
Jan 04, 2022 | 64.58 | 65.13 | 63.09 | 63.70 | 4,157,153 | -1.64(-2.50%) |
Jan 03, 2022 | 68.05 | 68.05 | 64.77 | 65.33 | 3,295,626 | -2.44(-3.60%) |
Dec 31, 2021 | 67.44 | 68.20 | 67.32 | 67.77 | 1,207,321 | +0.29(+0.43%) |
Dec 30, 2021 | 67.78 | 68.22 | 67.38 | 67.48 | 1,031,682 | -0.28(-0.41%) |
Dec 29, 2021 | 67.85 | 68.30 | 67.66 | 67.76 | 838,734 | +0.08(+0.11%) |
Dec 28, 2021 | 67.67 | 67.99 | 67.44 | 67.68 | 1,206,844 | +0.24(+0.36%) |
Dec 27, 2021 | 66.57 | 67.44 | 66.43 | 67.44 | 2,044,007 | +1.15(+1.73%) |
Dec 23, 2021 | 66.15 | 66.71 | 65.99 | 66.29 | 1,839,475 | +0.39(+0.60%) |
Dec 22, 2021 | 65.27 | 65.94 | 65.01 | 65.90 | 1,851,130 | +0.63(+0.97%) |
Dec 21, 2021 | 64.57 | 65.32 | 64.41 | 65.26 | 1,322,975 | +1.21(+1.88%) |
Dec 20, 2021 | 64.03 | 64.42 | 63.17 | 64.06 | 1,570,014 | -0.83(-1.28%) |
Dec 17, 2021 | 65.41 | 65.64 | 64.46 | 64.89 | 2,808,934 | -0.83(-1.27%) |
Dec 16, 2021 | 65.81 | 66.69 | 65.44 | 65.72 | 3,141,274 | +0.52(+0.80%) |
Dec 15, 2021 | 64.68 | 65.22 | 64.12 | 65.20 | 2,602,347 | +0.74(+1.15%) |
Dec 14, 2021 | 65.65 | 65.94 | 63.77 | 64.45 | 3,274,006 | -1.86(-2.80%) |
Dec 13, 2021 | 66.53 | 66.89 | 65.90 | 66.31 | 1,921,476 | -0.10(-0.15%) |
Dec 10, 2021 | 66.54 | 66.54 | 65.52 | 66.41 | 1,179,174 | +0.53(+0.80%) |
Dec 09, 2021 | 66.89 | 67.01 | 65.85 | 65.88 | 1,192,217 | -1.05(-1.57%) |
Dec 08, 2021 | 66.48 | 67.02 | 65.98 | 66.93 | 1,597,172 | +0.59(+0.90%) |
Dec 07, 2021 | 64.97 | 66.43 | 64.57 | 66.33 | 2,584,222 | +2.44(+3.82%) |
Dec 06, 2021 | 64.77 | 64.85 | 63.26 | 63.89 | 3,177,638 | -0.69(-1.07%) |
Dec 03, 2021 | 65.53 | 65.80 | 63.30 | 64.58 | 2,735,597 | -0.36(-0.55%) |
Dec 02, 2021 | 64.55 | 65.53 | 63.93 | 64.94 | 2,915,177 | +0.77(+1.20%) |
Dec 01, 2021 | 66.35 | 66.36 | 64.12 | 64.17 | 2,703,354 | -1.35(-2.07%) |
Nov 30, 2021 | 66.97 | 67.38 | 65.35 | 65.52 | 3,589,735 | -1.89(-2.80%) |
Nov 29, 2021 | 66.63 | 67.82 | 66.36 | 67.41 | 2,790,358 | +1.74(+2.65%) |
Nov 26, 2021 | 66.36 | 66.99 | 65.46 | 65.67 | 1,754,217 | -1.59(-2.36%) |
Nov 24, 2021 | 66.50 | 67.32 | 66.33 | 67.25 | 1,861,059 | +0.22(+0.33%) |
Nov 23, 2021 | 66.94 | 67.17 | 66.42 | 67.03 | 1,552,798 | +0.07(+0.11%) |
Nov 22, 2021 | 67.22 | 67.85 | 66.90 | 66.96 | 1,725,335 | -0.03(-0.04%) |
Nov 19, 2021 | 67.39 | 67.52 | 66.85 | 66.99 | 1,790,420 | -0.30(-0.45%) |
Nov 18, 2021 | 68.07 | 67.45 | 67.25 | 67.29 | 1,688,847 | -0.40(-0.59%) |
Nov 17, 2021 | 68.59 | 68.76 | 67.26 | 67.69 | 2,197,866 | -0.65(-0.96%) |
Nov 16, 2021 | 67.56 | 68.88 | 67.38 | 68.34 | 1,462,828 | +0.72(+1.07%) |
Nov 15, 2021 | 67.42 | 68.14 | 67.32 | 67.62 | 1,608,053 | +0.42(+0.63%) |
Nov 12, 2021 | 66.94 | 67.47 | 65.93 | 67.20 | 3,992,783 | +0.72(+1.08%) |
Nov 11, 2021 | 67.11 | 67.32 | 66.30 | 66.48 | 3,015,140 | -0.38(-0.57%) |
Nov 10, 2021 | 67.75 | 66.86 | 1,990,577 | -1.11(-1.63%) | ||
Nov 09, 2021 | 68.40 | 68.55 | 67.74 | 67.97 | 1,995,515 | -0.28(-0.42%) |
Nov 08, 2021 | 69.03 | 69.07 | 67.56 | 68.25 | 1,755,719 | -0.37(-0.54%) |
Nov 05, 2021 | 68.81 | 69.30 | 68.31 | 68.62 | 1,784,006 | +0.18(+0.26%) |
Nov 04, 2021 | 68.14 | 68.61 | 67.64 | 68.44 | 1,566,104 | +0.90(+1.33%) |
Nov 03, 2021 | 67.90 | 68.30 | 66.68 | 67.54 | 2,215,657 | -0.56(-0.82%) |
Nov 02, 2021 | 67.79 | 68.83 | 67.47 | 68.10 | 2,399,295 | +0.43(+0.63%) |
Nov 01, 2021 | 68.04 | 67.50 | 66.62 | 67.67 | 2,246,971 | +0.01(+0.01%) |
Oct 29, 2021 | 66.62 | 67.85 | 66.46 | 67.66 | 2,096,551 | +0.92(+1.38%) |
Oct 28, 2021 | 65.19 | 66.75 | 65.19 | 66.74 | 2,026,243 | +1.49(+2.28%) |
Oct 27, 2021 | 64.82 | 65.72 | 64.48 | 65.25 | 2,084,119 | +0.29(+0.45%) |
Oct 26, 2021 | 65.23 | 64.96 | 2,592,313 | -0.01(-0.01%) | ||
Oct 25, 2021 | 64.95 | 65.05 | 63.80 | 64.97 | 1,986,341 | -0.07(-0.11%) |
Oct 22, 2021 | 64.27 | 65.11 | 64.27 | 65.04 | 1,931,364 | +0.92(+1.44%) |
Oct 21, 2021 | 64.14 | 65.11 | 63.41 | 64.11 | 3,984,154 | -0.10(-0.15%) |
Oct 20, 2021 | 67.28 | 67.64 | 63.43 | 64.21 | 7,506,157 | -3.13(-4.64%) |
Oct 19, 2021 | 65.78 | 67.34 | 65.77 | 67.34 | 2,910,155 | +1.74(+2.65%) |
Oct 18, 2021 | 65.39 | 65.94 | 65.07 | 65.60 | 2,169,610 | +0.14(+0.22%) |
Oct 15, 2021 | 64.94 | 65.58 | 64.59 | 65.46 | 2,362,690 | +0.77(+1.19%) |
Oct 14, 2021 | 64.20 | 64.88 | 64.12 | 64.69 | 2,173,608 | +1.04(+1.63%) |
Oct 13, 2021 | 63.73 | 64.11 | 62.92 | 63.65 | 2,445,150 | -0.02(-0.03%) |
Oct 12, 2021 | 63.97 | 64.13 | 63.25 | 63.67 | 2,322,393 | -0.06(-0.10%) |
Oct 11, 2021 | 63.38 | 65.29 | 63.28 | 63.73 | 2,696,158 | +0.09(+0.14%) |
Oct 08, 2021 | 63.84 | 64.21 | 63.36 | 63.64 | 1,661,711 | -0.16(-0.26%) |
Oct 07, 2021 | 63.19 | 64.19 | 63.19 | 63.81 | 1,939,041 | +1.05(+1.68%) |
Oct 06, 2021 | 62.54 | 63.16 | 62.00 | 62.75 | 2,943,703 | -0.20(-0.32%) |
Oct 05, 2021 | 61.12 | 63.06 | 61.02 | 62.95 | 3,269,684 | +2.04(+3.35%) |
Oct 04, 2021 | 62.38 | 62.98 | 60.85 | 60.92 | 3,310,632 | -1.54(-2.47%) |
Oct 01, 2021 | 62.59 | 62.79 | 61.47 | 62.46 | 2,474,978 | +0.23(+0.37%) |
Sep 30, 2021 | 62.90 | 63.62 | 62.20 | 62.23 | 3,295,946 | -0.31(-0.50%) |
Sep 29, 2021 | 61.88 | 62.68 | 61.55 | 62.54 | 2,710,767 | +0.98(+1.59%) |
Sep 28, 2021 | 62.49 | 62.65 | 61.06 | 61.57 | 4,062,982 | -1.55(-2.46%) |
Sep 27, 2021 | 63.40 | 63.40 | 62.72 | 63.12 | 2,780,737 | -0.32(-0.51%) |
Sep 24, 2021 | 62.84 | 63.56 | 62.67 | 63.44 | 2,055,079 | +0.39(+0.61%) |
Sep 23, 2021 | 63.01 | 63.43 | 62.95 | 63.06 | 2,313,253 | +0.35(+0.56%) |
Sep 22, 2021 | 62.46 | 62.77 | 61.92 | 62.71 | 2,051,044 | +0.84(+1.35%) |
Sep 21, 2021 | 62.05 | 62.13 | 61.65 | 61.87 | 1,524,756 | +0.30(+0.48%) |
Sep 20, 2021 | 61.15 | 61.94 | 60.78 | 61.57 | 2,383,784 | -0.62(-1.00%) |
Sep 17, 2021 | 62.83 | 62.84 | 61.58 | 62.19 | 3,918,682 | -0.82(-1.29%) |
Sep 16, 2021 | 63.19 | 63.34 | 62.73 | 63.01 | 1,271,259 | -0.13(-0.21%) |
Sep 15, 2021 | 63.06 | 63.56 | 62.71 | 63.14 | 1,452,181 | +0.09(+0.15%) |
Sep 14, 2021 | 62.73 | 63.38 | 62.73 | 63.05 | 1,441,257 | +0.40(+0.63%) |
Sep 13, 2021 | 63.40 | 63.84 | 62.22 | 62.65 | 1,698,211 | -0.55(-0.88%) |
Sep 10, 2021 | 64.04 | 64.09 | 63.18 | 63.21 | 1,762,046 | -0.61(-0.96%) |
Sep 09, 2021 | 63.79 | 64.44 | 63.68 | 63.82 | 1,614,821 | -0.10(-0.16%) |
Sep 08, 2021 | 63.23 | 63.98 | 63.23 | 63.92 | 1,277,821 | +0.62(+0.97%) |
Sep 07, 2021 | 64.32 | 64.32 | 62.83 | 63.30 | 1,763,733 | -0.65(-1.01%) |
Sep 03, 2021 | 63.80 | 64.32 | 63.72 | 63.95 | 1,523,796 | +0.20(+0.31%) |
Sep 02, 2021 | 63.94 | 64.08 | 63.15 | 63.75 | 1,896,827 | -0.02(-0.03%) |