Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 69.57 | 70.38 | 69.40 | 69.97 | 1,910,539 | +0.24(+0.35%) |
Oct 28, 2022 | 65.12 | 70.27 | 64.79 | 69.73 | 3,406,284 | +1.85(+2.72%) |
Oct 27, 2022 | 67.25 | 68.41 | 67.25 | 67.88 | 2,442,354 | +0.97(+1.44%) |
Oct 26, 2022 | 67.64 | 68.03 | 66.87 | 66.92 | 1,924,237 | -0.23(-0.35%) |
Oct 25, 2022 | 66.36 | 67.18 | 66.04 | 67.15 | 1,951,870 | +0.15(+0.23%) |
Oct 24, 2022 | 65.52 | 67.08 | 65.16 | 66.99 | 2,431,393 | +2.07(+3.19%) |
Oct 21, 2022 | 63.63 | 64.94 | 63.38 | 64.93 | 1,921,528 | +1.53(+2.41%) |
Oct 20, 2022 | 64.78 | 65.23 | 63.11 | 63.40 | 1,817,094 | -2.31(-3.51%) |
Oct 19, 2022 | 64.42 | 65.77 | 64.08 | 65.71 | 1,993,690 | +1.16(+1.80%) |
Oct 18, 2022 | 65.03 | 65.55 | 64.03 | 64.55 | 1,709,646 | +0.75(+1.18%) |
Oct 17, 2022 | 63.57 | 64.21 | 63.30 | 63.80 | 1,892,698 | +1.23(+1.96%) |
Oct 14, 2022 | 64.52 | 65.02 | 62.44 | 62.57 | 1,831,002 | -1.71(-2.66%) |
Oct 13, 2022 | 60.73 | 64.51 | 60.33 | 64.28 | 1,706,015 | +2.75(+4.48%) |
Oct 12, 2022 | 62.02 | 62.53 | 61.48 | 61.52 | 1,815,989 | -0.53(-0.86%) |
Oct 11, 2022 | 61.53 | 62.80 | 61.39 | 62.06 | 1,574,894 | +0.41(+0.66%) |
Oct 10, 2022 | 62.28 | 62.55 | 61.40 | 61.65 | 1,341,174 | -0.23(-0.37%) |
Oct 07, 2022 | 62.41 | 62.59 | 61.45 | 61.88 | 1,838,518 | -0.77(-1.23%) |
Oct 06, 2022 | 63.23 | 63.71 | 62.55 | 62.66 | 1,833,134 | -0.89(-1.40%) |
Oct 05, 2022 | 62.98 | 63.67 | 62.98 | 63.54 | 1,735,408 | -0.19(-0.30%) |
Oct 04, 2022 | 62.10 | 63.79 | 62.09 | 63.74 | 1,971,972 | +2.31(+3.76%) |
Oct 03, 2022 | 60.46 | 61.99 | 59.80 | 61.43 | 2,163,624 | +1.58(+2.63%) |
Sep 30, 2022 | 60.54 | 61.02 | 59.85 | 59.85 | 1,854,131 | -0.69(-1.13%) |
Sep 29, 2022 | 60.46 | 60.73 | 59.81 | 60.54 | 2,191,673 | -0.40(-0.65%) |
Sep 28, 2022 | 60.04 | 61.37 | 59.84 | 60.94 | 2,024,685 | +1.05(+1.76%) |
Sep 27, 2022 | 58.97 | 59.98 | 58.73 | 59.88 | 2,322,682 | +1.29(+2.21%) |
Sep 26, 2022 | 59.44 | 60.07 | 58.14 | 58.59 | 2,119,444 | -1.25(-2.08%) |
Sep 23, 2022 | 59.67 | 60.00 | 58.84 | 59.83 | 1,994,571 | -0.45(-0.75%) |
Sep 22, 2022 | 60.94 | 60.95 | 59.85 | 60.29 | 1,640,962 | -0.66(-1.08%) |
Sep 21, 2022 | 63.23 | 63.28 | 60.90 | 60.94 | 1,484,217 | -1.83(-2.91%) |
Sep 20, 2022 | 63.24 | 63.31 | 61.94 | 62.77 | 1,802,659 | -0.83(-1.31%) |
Sep 19, 2022 | 62.59 | 63.73 | 62.35 | 63.60 | 1,109,565 | +0.45(+0.72%) |
Sep 16, 2022 | 63.16 | 63.30 | 62.51 | 63.15 | 3,352,571 | -0.34(-0.53%) |
Sep 15, 2022 | 63.54 | 64.38 | 63.19 | 63.49 | 1,849,219 | +0.04(+0.06%) |
Sep 14, 2022 | 64.16 | 64.48 | 62.86 | 63.45 | 1,615,471 | -0.64(-1.00%) |
Sep 13, 2022 | 64.63 | 64.98 | 63.85 | 64.09 | 1,775,359 | -1.43(-2.18%) |
Sep 12, 2022 | 65.10 | 65.84 | 65.03 | 65.52 | 1,570,574 | +0.75(+1.16%) |
Sep 09, 2022 | 64.41 | 65.10 | 64.17 | 64.76 | 1,380,743 | +0.63(+0.98%) |
Sep 08, 2022 | 63.30 | 64.39 | 63.09 | 64.13 | 1,857,544 | +0.60(+0.94%) |
Sep 07, 2022 | 62.73 | 63.56 | 62.43 | 63.53 | 1,433,867 | +0.72(+1.15%) |
Sep 06, 2022 | 62.90 | 63.44 | 62.25 | 62.81 | 1,856,348 | +0.01(+0.02%) |
Sep 02, 2022 | 63.61 | 64.30 | 62.48 | 62.80 | 1,193,412 | -0.16(-0.26%) |
Sep 01, 2022 | 62.01 | 63.01 | 62.00 | 62.96 | 1,402,046 | +0.82(+1.32%) |
Aug 31, 2022 | 62.73 | 63.05 | 62.12 | 62.14 | 2,355,980 | -0.34(-0.55%) |
Aug 30, 2022 | 63.18 | 63.31 | 62.23 | 62.49 | 2,118,338 | -0.65(-1.03%) |
Aug 29, 2022 | 63.23 | 63.72 | 62.36 | 63.14 | 1,718,709 | -0.45(-0.71%) |
Aug 26, 2022 | 64.98 | 65.23 | 63.51 | 63.59 | 1,284,504 | -1.42(-2.19%) |
Aug 25, 2022 | 64.59 | 65.07 | 64.14 | 65.01 | 1,755,768 | +0.61(+0.95%) |
Aug 24, 2022 | 64.57 | 64.62 | 62.63 | 64.40 | 1,699,040 | -0.12(-0.19%) |
Aug 23, 2022 | 64.71 | 64.95 | 64.30 | 64.52 | 2,324,722 | -0.08(-0.12%) |
Aug 22, 2022 | 65.25 | 65.33 | 64.43 | 64.60 | 2,869,878 | -1.50(-2.27%) |
Aug 19, 2022 | 67.00 | 67.00 | 65.77 | 66.10 | 1,642,564 | -0.95(-1.42%) |
Aug 18, 2022 | 66.79 | 67.15 | 66.56 | 67.05 | 1,260,804 | +0.40(+0.61%) |
Aug 17, 2022 | 66.24 | 66.90 | 66.19 | 66.65 | 1,221,841 | -0.30(-0.44%) |
Aug 16, 2022 | 65.99 | 67.28 | 65.81 | 66.94 | 1,638,221 | +0.78(+1.18%) |
Aug 15, 2022 | 65.52 | 66.32 | 65.42 | 66.17 | 1,150,486 | -0.08(-0.12%) |
Aug 12, 2022 | 65.38 | 66.29 | 65.28 | 66.24 | 1,779,397 | +1.25(+1.92%) |
Aug 11, 2022 | 64.57 | 65.29 | 64.57 | 64.99 | 1,466,245 | +0.81(+1.26%) |
Aug 10, 2022 | 64.00 | 64.36 | 63.87 | 64.19 | 1,267,480 | +1.02(+1.61%) |
Aug 09, 2022 | 62.48 | 63.30 | 62.48 | 63.17 | 2,150,969 | +1.11(+1.80%) |
Aug 08, 2022 | 62.08 | 62.74 | 62.03 | 62.05 | 1,575,227 | +0.42(+0.69%) |
Aug 05, 2022 | 60.65 | 61.84 | 60.49 | 61.63 | 2,336,483 | +0.99(+1.63%) |
Aug 04, 2022 | 60.90 | 61.50 | 60.51 | 60.64 | 2,162,208 | -0.31(-0.50%) |
Aug 03, 2022 | 60.75 | 61.22 | 60.10 | 60.95 | 1,768,362 | +0.47(+0.78%) |
Aug 02, 2022 | 61.04 | 61.50 | 60.36 | 60.48 | 2,776,044 | -0.45(-0.74%) |
Aug 01, 2022 | 61.14 | 61.51 | 60.31 | 60.93 | 2,405,623 | -1.00(-1.61%) |
Jul 29, 2022 | 60.35 | 62.41 | 59.76 | 61.93 | 4,148,054 | +1.56(+2.58%) |
Jul 28, 2022 | 61.69 | 61.92 | 59.79 | 60.37 | 3,764,701 | -1.43(-2.32%) |
Jul 27, 2022 | 62.16 | 62.44 | 61.20 | 61.80 | 1,964,428 | -0.02(-0.03%) |
Jul 26, 2022 | 61.90 | 62.37 | 61.58 | 61.82 | 1,499,782 | -0.41(-0.66%) |
Jul 25, 2022 | 61.71 | 62.50 | 61.54 | 62.24 | 1,422,541 | +0.97(+1.58%) |
Jul 22, 2022 | 60.75 | 61.56 | 60.53 | 61.27 | 1,719,232 | +0.69(+1.14%) |
Jul 21, 2022 | 60.53 | 60.84 | 59.52 | 60.57 | 1,606,194 | -0.22(-0.36%) |
Jul 20, 2022 | 60.82 | 61.19 | 60.42 | 60.80 | 2,068,697 | -0.18(-0.30%) |
Jul 19, 2022 | 60.19 | 61.16 | 60.17 | 60.98 | 1,539,655 | +1.51(+2.54%) |
Jul 18, 2022 | 60.83 | 61.48 | 59.16 | 59.47 | 1,900,433 | -1.04(-1.71%) |
Jul 15, 2022 | 60.08 | 60.86 | 59.80 | 60.51 | 2,091,589 | +1.30(+2.19%) |
Jul 14, 2022 | 60.13 | 60.38 | 59.16 | 59.21 | 2,440,500 | -2.42(-3.93%) |
Jul 13, 2022 | 61.80 | 62.27 | 61.21 | 61.63 | 1,286,204 | -0.74(-1.19%) |
Jul 12, 2022 | 62.08 | 63.41 | 62.03 | 62.37 | 1,899,944 | -0.16(-0.26%) |
Jul 11, 2022 | 62.75 | 63.24 | 62.03 | 62.53 | 1,768,283 | -0.55(-0.87%) |
Jul 08, 2022 | 63.91 | 64.25 | 63.03 | 63.08 | 1,214,986 | -0.47(-0.74%) |
Jul 07, 2022 | 63.41 | 64.08 | 63.31 | 63.55 | 1,619,196 | +0.74(+1.18%) |
Jul 06, 2022 | 62.35 | 63.24 | 61.87 | 62.81 | 1,674,802 | +0.36(+0.57%) |
Jul 05, 2022 | 62.52 | 62.73 | 61.26 | 62.46 | 2,046,436 | -1.17(-1.84%) |
Jul 01, 2022 | 62.90 | 63.82 | 61.98 | 63.63 | 1,821,274 | +0.78(+1.24%) |
Jun 30, 2022 | 61.63 | 63.07 | 60.99 | 62.85 | 2,032,025 | +0.48(+0.77%) |
Jun 29, 2022 | 63.20 | 63.21 | 62.27 | 62.37 | 1,541,828 | -0.51(-0.81%) |
Jun 28, 2022 | 64.04 | 64.67 | 62.84 | 62.88 | 1,289,698 | -0.30(-0.47%) |
Jun 27, 2022 | 63.26 | 63.54 | 62.49 | 63.18 | 1,336,850 | +0.08(+0.12%) |
Jun 24, 2022 | 60.74 | 63.47 | 60.57 | 63.10 | 2,758,003 | +2.77(+4.59%) |
Jun 23, 2022 | 62.78 | 62.81 | 59.94 | 60.33 | 1,887,606 | -2.32(-3.71%) |
Jun 22, 2022 | 61.50 | 63.48 | 61.15 | 62.66 | 2,189,738 | +0.15(+0.25%) |
Jun 21, 2022 | 62.96 | 63.05 | 62.07 | 62.51 | 1,575,491 | +0.69(+1.12%) |
Jun 17, 2022 | 61.73 | 62.28 | 61.19 | 61.81 | 4,069,783 | -0.02(-0.03%) |
Jun 16, 2022 | 63.07 | 63.16 | 61.36 | 61.83 | 2,116,377 | -2.56(-3.97%) |
Jun 15, 2022 | 64.74 | 65.43 | 63.78 | 64.39 | 1,893,653 | +0.41(+0.65%) |
Jun 14, 2022 | 63.78 | 64.58 | 63.42 | 63.98 | 1,405,186 | +0.49(+0.77%) |
Jun 13, 2022 | 64.47 | 64.68 | 63.11 | 63.49 | 1,888,443 | -2.10(-3.21%) |
Jun 10, 2022 | 65.72 | 66.28 | 65.17 | 65.59 | 1,726,091 | -1.44(-2.15%) |
Jun 09, 2022 | 68.85 | 68.95 | 66.90 | 67.03 | 1,819,690 | -1.93(-2.80%) |
Jun 08, 2022 | 70.19 | 70.19 | 68.83 | 68.96 | 1,672,876 | -1.58(-2.23%) |
Jun 07, 2022 | 69.66 | 70.64 | 69.31 | 70.54 | 1,273,644 | +0.63(+0.91%) |
Jun 06, 2022 | 69.58 | 70.23 | 68.90 | 69.90 | 1,764,333 | +0.85(+1.24%) |
Jun 03, 2022 | 69.06 | 69.14 | 68.52 | 69.05 | 1,246,371 | -0.07(-0.10%) |
Jun 02, 2022 | 68.78 | 69.14 | 67.82 | 69.11 | 856,945 | +0.64(+0.94%) |
Jun 01, 2022 | 69.82 | 69.84 | 67.73 | 68.47 | 2,279,960 | -1.18(-1.70%) |
May 31, 2022 | 69.02 | 70.13 | 68.68 | 69.65 | 3,210,464 | +0.19(+0.27%) |
May 27, 2022 | 67.59 | 69.50 | 67.26 | 69.46 | 2,092,276 | +1.91(+2.83%) |
May 26, 2022 | 67.65 | 67.87 | 67.14 | 67.55 | 2,741,402 | +0.81(+1.22%) |
May 25, 2022 | 65.80 | 67.28 | 65.45 | 66.74 | 2,039,540 | +0.86(+1.31%) |
May 24, 2022 | 65.80 | 66.04 | 64.34 | 65.88 | 2,382,122 | +0.31(+0.47%) |
May 23, 2022 | 65.02 | 66.10 | 64.30 | 65.58 | 2,126,464 | +1.76(+2.75%) |
May 20, 2022 | 64.68 | 65.21 | 62.67 | 63.82 | 4,260,633 | -0.62(-0.96%) |
May 19, 2022 | 64.98 | 65.98 | 63.98 | 64.44 | 2,870,691 | -1.26(-1.92%) |
May 18, 2022 | 67.37 | 67.79 | 65.50 | 65.70 | 2,367,663 | -2.12(-3.13%) |
May 17, 2022 | 67.00 | 67.82 | 66.79 | 67.82 | 1,920,378 | +1.64(+2.48%) |
May 16, 2022 | 66.63 | 67.33 | 66.01 | 66.18 | 1,678,264 | -0.28(-0.42%) |
May 13, 2022 | 66.44 | 67.10 | 65.87 | 66.45 | 2,324,279 | +0.43(+0.65%) |
May 12, 2022 | 66.75 | 67.34 | 65.31 | 66.03 | 2,337,092 | -0.67(-1.00%) |
May 11, 2022 | 66.99 | 68.32 | 66.64 | 66.69 | 1,514,530 | -0.21(-0.31%) |
May 10, 2022 | 68.02 | 68.73 | 66.19 | 66.90 | 1,962,195 | -0.75(-1.10%) |
May 09, 2022 | 68.39 | 68.92 | 67.38 | 67.65 | 2,311,955 | -1.25(-1.82%) |
May 06, 2022 | 68.76 | 69.31 | 68.05 | 68.90 | 1,657,138 | +0.10(+0.14%) |
May 05, 2022 | 69.25 | 70.04 | 68.12 | 68.81 | 1,722,207 | -1.19(-1.71%) |
May 04, 2022 | 67.78 | 70.14 | 67.53 | 70.00 | 2,187,858 | +2.47(+3.66%) |
May 03, 2022 | 67.51 | 68.73 | 66.81 | 67.53 | 2,965,947 | +0.54(+0.81%) |
May 02, 2022 | 67.48 | 67.66 | 65.58 | 66.98 | 2,915,915 | +0.16(+0.24%) |
Apr 29, 2022 | 67.12 | 69.42 | 66.15 | 66.82 | 3,306,608 | -1.28(-1.88%) |
Apr 28, 2022 | 67.53 | 68.25 | 66.18 | 68.10 | 2,433,025 | +1.22(+1.83%) |
Apr 27, 2022 | 66.99 | 67.65 | 66.58 | 66.88 | 2,733,500 | +0.05(+0.07%) |
Apr 26, 2022 | 67.54 | 68.49 | 66.81 | 66.83 | 1,443,429 | -1.40(-2.04%) |
Apr 25, 2022 | 67.89 | 68.30 | 66.43 | 68.22 | 2,760,115 | -0.11(-0.15%) |
Apr 22, 2022 | 69.77 | 69.77 | 68.25 | 68.33 | 2,739,150 | -1.53(-2.19%) |
Apr 21, 2022 | 72.30 | 72.62 | 69.71 | 69.86 | 2,613,852 | -1.47(-2.06%) |
Apr 20, 2022 | 70.31 | 71.64 | 70.31 | 71.33 | 1,517,811 | +1.13(+1.61%) |
Apr 19, 2022 | 71.94 | 72.48 | 69.00 | 70.20 | 2,816,556 | -1.51(-2.11%) |
Apr 18, 2022 | 71.25 | 72.46 | 71.25 | 71.71 | 1,360,739 | +0.10(+0.13%) |
Apr 14, 2022 | 72.06 | 72.62 | 71.56 | 71.61 | 1,370,327 | -0.38(-0.53%) |
Apr 13, 2022 | 70.71 | 72.04 | 70.63 | 72.00 | 1,466,336 | +0.90(+1.26%) |
Apr 12, 2022 | 71.19 | 72.24 | 70.92 | 71.10 | 2,038,831 | +0.28(+0.39%) |
Apr 11, 2022 | 71.01 | 71.95 | 70.53 | 70.82 | 1,707,248 | -0.01(-0.01%) |
Apr 08, 2022 | 69.77 | 71.17 | 69.15 | 70.83 | 1,924,914 | +1.61(+2.32%) |
Apr 07, 2022 | 68.63 | 69.43 | 67.88 | 69.23 | 1,800,409 | +0.50(+0.72%) |
Apr 06, 2022 | 68.25 | 69.58 | 68.09 | 68.73 | 1,959,326 | +0.44(+0.64%) |
Apr 05, 2022 | 67.87 | 69.38 | 67.87 | 68.29 | 1,726,125 | +0.43(+0.63%) |
Apr 04, 2022 | 69.05 | 69.15 | 67.66 | 67.86 | 1,660,591 | -1.45(-2.10%) |
Apr 01, 2022 | 68.96 | 69.78 | 68.81 | 69.31 | 1,606,366 | +0.70(+1.02%) |
Mar 31, 2022 | 70.51 | 70.69 | 68.60 | 68.61 | 2,228,548 | -1.63(-2.33%) |
Mar 30, 2022 | 70.29 | 70.70 | 69.82 | 70.25 | 1,395,359 | +0.13(+0.19%) |
Mar 29, 2022 | 69.89 | 70.23 | 69.31 | 70.11 | 2,045,410 | +0.94(+1.35%) |
Mar 28, 2022 | 69.45 | 69.45 | 68.41 | 69.18 | 1,360,464 | -0.30(-0.43%) |
Mar 25, 2022 | 68.49 | 69.59 | 68.49 | 69.47 | 2,122,942 | +1.02(+1.49%) |
Mar 24, 2022 | 67.86 | 68.61 | 67.54 | 68.45 | 2,681,478 | +0.73(+1.07%) |
Mar 23, 2022 | 68.16 | 68.70 | 67.62 | 67.73 | 2,274,168 | -0.86(-1.25%) |
Mar 22, 2022 | 68.87 | 69.57 | 68.26 | 68.59 | 2,370,325 | +0.26(+0.38%) |
Mar 21, 2022 | 68.46 | 69.27 | 67.44 | 68.33 | 1,995,867 | +0.63(+0.93%) |
Mar 18, 2022 | 66.95 | 67.80 | 65.81 | 67.70 | 7,960,117 | +0.49(+0.73%) |
Mar 17, 2022 | 66.16 | 67.36 | 65.86 | 67.21 | 3,011,268 | +0.57(+0.86%) |
Mar 16, 2022 | 65.69 | 66.66 | 64.71 | 66.64 | 3,428,562 | +1.58(+2.42%) |
Mar 15, 2022 | 65.23 | 65.37 | 64.09 | 65.06 | 1,747,002 | +0.56(+0.87%) |
Mar 14, 2022 | 64.42 | 65.64 | 63.60 | 64.50 | 3,260,513 | +0.53(+0.82%) |
Mar 11, 2022 | 64.67 | 65.39 | 63.76 | 63.97 | 2,503,034 | +0.09(+0.13%) |
Mar 10, 2022 | 63.63 | 64.47 | 62.96 | 63.88 | 2,331,270 | -0.98(-1.52%) |
Mar 09, 2022 | 64.87 | 65.81 | 64.61 | 64.87 | 1,918,123 | +1.88(+2.99%) |
Mar 08, 2022 | 63.26 | 64.64 | 62.07 | 62.99 | 2,457,484 | +0.52(+0.83%) |
Mar 07, 2022 | 63.70 | 63.77 | 62.29 | 62.47 | 3,150,221 | -2.00(-3.10%) |
Mar 04, 2022 | 64.95 | 65.01 | 63.39 | 64.47 | 3,116,634 | -1.72(-2.60%) |
Mar 03, 2022 | 66.33 | 66.67 | 65.36 | 66.19 | 1,237,198 | +0.09(+0.13%) |
Mar 02, 2022 | 64.19 | 66.39 | 64.10 | 66.10 | 1,599,223 | +2.57(+4.05%) |
Mar 01, 2022 | 65.67 | 66.03 | 63.21 | 63.53 | 2,919,356 | -2.86(-4.30%) |
Feb 28, 2022 | 65.51 | 66.69 | 65.27 | 66.39 | 2,389,539 | -0.84(-1.24%) |
Feb 25, 2022 | 64.58 | 67.37 | 65.82 | 67.22 | 1,925,211 | +3.10(+4.83%) |
Feb 24, 2022 | 64.35 | 64.63 | 62.21 | 64.13 | 2,960,127 | -1.83(-2.78%) |
Feb 23, 2022 | 67.17 | 67.44 | 65.77 | 65.96 | 2,311,159 | -0.86(-1.28%) |
Feb 22, 2022 | 67.21 | 67.74 | 66.21 | 66.82 | 2,115,689 | -0.21(-0.31%) |
Feb 18, 2022 | 67.02 | 0 | -0.09(-0.13%) | |||
Feb 17, 2022 | 67.32 | 67.91 | 66.79 | 67.11 | 1,395,104 | -0.57(-0.84%) |
Feb 16, 2022 | 67.21 | 68.20 | 67.00 | 67.68 | 1,249,017 | +0.20(+0.30%) |
Feb 15, 2022 | 66.79 | 68.37 | 66.64 | 67.48 | 1,578,908 | +1.28(+1.94%) |
Feb 14, 2022 | 68.12 | 68.53 | 65.53 | 66.20 | 3,417,791 | -1.79(-2.63%) |
Feb 11, 2022 | 69.08 | 69.74 | 67.71 | 67.98 | 2,424,120 | -1.35(-1.95%) |
Feb 10, 2022 | 69.06 | 71.19 | 68.89 | 69.33 | 2,695,031 | -0.06(-0.08%) |
Feb 09, 2022 | 69.33 | 70.09 | 69.28 | 69.39 | 1,646,557 | +0.25(+0.36%) |
Feb 08, 2022 | 67.39 | 69.44 | 67.00 | 69.14 | 2,720,547 | +2.40(+3.60%) |
Feb 07, 2022 | 66.82 | 67.34 | 66.42 | 66.74 | 3,259,988 | -0.28(-0.41%) |
Feb 04, 2022 | 66.57 | 67.99 | 64.98 | 67.02 | 4,161,267 | -1.59(-2.31%) |
Feb 03, 2022 | 69.74 | 68.35 | 68.60 | 2,680,052 | -0.88(-1.27%) | |
Feb 02, 2022 | 68.14 | 69.72 | 68.14 | 69.49 | 1,934,894 | +0.95(+1.39%) |
Feb 01, 2022 | 68.03 | 68.73 | 67.40 | 68.54 | 1,810,722 | +0.24(+0.35%) |
Jan 31, 2022 | 67.02 | 68.35 | 68.30 | 2,638,730 | +0.64(+0.94%) | |
Jan 28, 2022 | 66.44 | 67.70 | 66.23 | 67.66 | 2,204,724 | +1.26(+1.90%) |
Jan 27, 2022 | 67.04 | 68.28 | 66.00 | 66.40 | 1,886,133 | -0.34(-0.51%) |
Jan 26, 2022 | 66.86 | 67.97 | 66.14 | 66.74 | 1,504,984 | -0.14(-0.21%) |
Jan 25, 2022 | 66.48 | 67.38 | 65.17 | 66.88 | 1,799,248 | -0.19(-0.28%) |
Jan 24, 2022 | 65.23 | 67.47 | 63.95 | 67.07 | 3,018,321 | +1.20(+1.82%) |
Jan 21, 2022 | 67.66 | 67.78 | 65.76 | 65.87 | 2,352,107 | -1.69(-2.50%) |
Jan 20, 2022 | 67.57 | 69.50 | 67.19 | 67.57 | 2,123,056 | +0.61(+0.91%) |
Jan 19, 2022 | 68.02 | 68.31 | 66.87 | 66.96 | 1,672,645 | -0.82(-1.21%) |
Jan 18, 2022 | 68.73 | 69.08 | 67.54 | 67.78 | 1,965,021 | -1.07(-1.56%) |
Jan 14, 2022 | 68.85 | 0 | +0.04(+0.06%) | |||
Jan 13, 2022 | 69.06 | 69.73 | 68.55 | 68.81 | 2,613,424 | +0.09(+0.12%) |
Jan 12, 2022 | 68.92 | 69.48 | 68.60 | 68.73 | 1,181,273 | -0.08(-0.11%) |
Jan 11, 2022 | 68.49 | 68.84 | 67.40 | 68.80 | 1,394,403 | +0.53(+0.78%) |
Jan 10, 2022 | 68.85 | 69.16 | 67.78 | 68.27 | 1,482,763 | -0.21(-0.31%) |
Jan 07, 2022 | 68.13 | 68.50 | 67.71 | 68.48 | 1,657,924 | +0.53(+0.78%) |
Jan 06, 2022 | 67.62 | 68.14 | 66.85 | 67.95 | 1,931,745 | +1.08(+1.62%) |
Jan 05, 2022 | 67.62 | 68.28 | 66.79 | 66.86 | 1,431,491 | -0.45(-0.66%) |
Jan 04, 2022 | 66.52 | 67.62 | 66.50 | 67.31 | 1,655,740 | +1.25(+1.90%) |
Jan 03, 2022 | 65.86 | 66.62 | 65.74 | 66.06 | 1,103,135 | +0.45(+0.68%) |
Dec 31, 2021 | 65.54 | 66.03 | 65.47 | 65.61 | 613,206 | -0.08(-0.12%) |
Dec 30, 2021 | 66.25 | 66.62 | 65.66 | 65.68 | 670,854 | -0.43(-0.65%) |
Dec 29, 2021 | 65.68 | 66.37 | 65.35 | 66.11 | 665,992 | +0.41(+0.62%) |
Dec 28, 2021 | 65.43 | 66.13 | 65.28 | 65.70 | 604,522 | +0.29(+0.44%) |
Dec 27, 2021 | 64.78 | 65.47 | 64.46 | 65.42 | 498,157 | +0.54(+0.83%) |
Dec 23, 2021 | 64.56 | 65.07 | 64.36 | 64.88 | 781,136 | +0.61(+0.95%) |
Dec 22, 2021 | 64.01 | 64.66 | 64.01 | 64.27 | 1,157,068 | +0.09(+0.13%) |
Dec 21, 2021 | 63.40 | 64.64 | 63.21 | 64.18 | 1,915,265 | +1.37(+2.18%) |
Dec 20, 2021 | 63.57 | 63.57 | 61.89 | 62.81 | 1,671,242 | -1.52(-2.36%) |
Dec 17, 2021 | 65.64 | 65.64 | 64.04 | 64.34 | 4,857,688 | -1.33(-2.03%) |
Dec 16, 2021 | 65.27 | 66.18 | 64.52 | 65.67 | 2,292,418 | +1.07(+1.66%) |
Dec 15, 2021 | 64.83 | 65.17 | 64.15 | 64.59 | 1,707,348 | -0.08(-0.12%) |
Dec 14, 2021 | 64.13 | 65.69 | 63.99 | 64.67 | 2,066,590 | +0.77(+1.20%) |
Dec 13, 2021 | 64.52 | 64.65 | 63.67 | 63.90 | 1,585,854 | -0.86(-1.34%) |
Dec 10, 2021 | 65.29 | 65.72 | 64.32 | 64.76 | 1,593,377 | -0.08(-0.12%) |
Dec 09, 2021 | 64.82 | 65.25 | 64.38 | 64.84 | 1,311,502 | -0.27(-0.41%) |
Dec 08, 2021 | 64.90 | 65.43 | 64.62 | 65.11 | 1,494,533 | +0.25(+0.38%) |
Dec 07, 2021 | 64.74 | 65.61 | 64.15 | 64.86 | 1,694,791 | +0.55(+0.86%) |
Dec 06, 2021 | 64.22 | 65.01 | 63.83 | 64.31 | 2,881,720 | +0.98(+1.55%) |
Dec 03, 2021 | 63.68 | 64.34 | 62.82 | 63.33 | 1,852,457 | -0.40(-0.63%) |
Dec 02, 2021 | 62.26 | 64.38 | 62.05 | 63.73 | 2,171,835 | +1.99(+3.22%) |
Dec 01, 2021 | 63.79 | 64.73 | 61.64 | 61.74 | 1,664,867 | -1.07(-1.71%) |
Nov 30, 2021 | 64.38 | 64.54 | 62.49 | 62.81 | 3,821,704 | -2.02(-3.11%) |
Nov 29, 2021 | 66.18 | 66.36 | 64.79 | 64.83 | 1,761,215 | -0.60(-0.92%) |
Nov 26, 2021 | 65.68 | 66.12 | 64.80 | 65.44 | 1,600,887 | -2.15(-3.17%) |
Nov 24, 2021 | 68.27 | 68.60 | 67.51 | 67.58 | 1,211,194 | -0.93(-1.35%) |
Nov 23, 2021 | 67.33 | 68.60 | 67.13 | 68.51 | 1,843,024 | +1.77(+2.65%) |
Nov 22, 2021 | 66.20 | 67.48 | 65.99 | 66.74 | 1,577,219 | +0.90(+1.36%) |
Nov 19, 2021 | 65.95 | 66.61 | 65.58 | 65.85 | 2,208,057 | -0.77(-1.16%) |
Nov 18, 2021 | 67.15 | 66.97 | 66.55 | 66.62 | 1,836,457 | -0.58(-0.86%) |
Nov 17, 2021 | 67.18 | 67.85 | 66.93 | 67.20 | 1,811,568 | -0.15(-0.22%) |
Nov 16, 2021 | 68.68 | 68.95 | 67.27 | 67.35 | 1,897,584 | -1.00(-1.47%) |
Nov 15, 2021 | 68.13 | 68.72 | 67.68 | 68.35 | 1,187,839 | +0.55(+0.81%) |
Nov 12, 2021 | 68.98 | 69.35 | 67.73 | 67.80 | 1,604,148 | -1.35(-1.95%) |
Nov 11, 2021 | 68.50 | 69.44 | 68.11 | 69.15 | 1,211,761 | +0.65(+0.95%) |
Nov 10, 2021 | 68.08 | 68.50 | 1,507,259 | +0.30(+0.44%) | ||
Nov 09, 2021 | 67.26 | 68.30 | 67.23 | 68.20 | 1,569,703 | +0.64(+0.95%) |
Nov 08, 2021 | 68.33 | 68.34 | 66.81 | 67.56 | 1,546,931 | -0.32(-0.47%) |
Nov 05, 2021 | 68.57 | 68.90 | 67.31 | 67.88 | 1,735,523 | -0.10(-0.15%) |
Nov 04, 2021 | 69.79 | 69.79 | 67.57 | 67.98 | 1,730,428 | -2.01(-2.88%) |
Nov 03, 2021 | 68.68 | 70.53 | 68.68 | 69.99 | 1,578,521 | +1.22(+1.77%) |
Nov 02, 2021 | 69.24 | 69.63 | 68.74 | 68.77 | 1,455,249 | -0.34(-0.49%) |