Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 57.74 | 57.90 | 55.69 | 55.89 | 3,866,514 | -1.43(-2.49%) |
Sep 29, 2022 | 59.59 | 59.75 | 57.20 | 57.32 | 1,819,025 | -2.57(-4.29%) |
Sep 28, 2022 | 60.03 | 60.24 | 58.92 | 59.89 | 2,644,152 | +0.63(+1.07%) |
Sep 27, 2022 | 61.41 | 61.41 | 59.05 | 59.25 | 2,257,380 | -1.70(-2.79%) |
Sep 26, 2022 | 62.45 | 62.55 | 60.55 | 60.95 | 1,911,034 | -1.67(-2.67%) |
Sep 23, 2022 | 62.68 | 62.93 | 61.80 | 62.62 | 1,234,135 | -0.50(-0.79%) |
Sep 22, 2022 | 62.89 | 63.53 | 62.53 | 63.12 | 1,477,226 | -0.12(-0.18%) |
Sep 21, 2022 | 64.42 | 65.05 | 63.24 | 63.24 | 1,503,350 | -0.82(-1.27%) |
Sep 20, 2022 | 64.08 | 64.29 | 63.23 | 64.05 | 1,970,191 | -0.43(-0.67%) |
Sep 19, 2022 | 63.95 | 64.54 | 63.66 | 64.48 | 1,007,339 | +0.35(+0.54%) |
Sep 16, 2022 | 63.88 | 64.47 | 63.78 | 64.14 | 2,895,103 | +0.19(+0.30%) |
Sep 15, 2022 | 65.60 | 65.60 | 63.93 | 63.95 | 1,899,561 | -1.97(-2.98%) |
Sep 14, 2022 | 65.13 | 66.12 | 65.13 | 65.91 | 1,554,818 | +0.62(+0.96%) |
Sep 13, 2022 | 66.89 | 67.04 | 65.04 | 65.29 | 1,322,379 | -2.10(-3.12%) |
Sep 12, 2022 | 67.17 | 67.61 | 66.84 | 67.39 | 1,795,824 | +0.36(+0.54%) |
Sep 09, 2022 | 66.84 | 67.26 | 66.34 | 67.03 | 1,265,690 | +0.33(+0.49%) |
Sep 08, 2022 | 66.73 | 67.22 | 66.32 | 66.70 | 1,252,148 | -0.20(-0.30%) |
Sep 07, 2022 | 65.11 | 67.04 | 65.09 | 66.90 | 1,597,652 | +2.25(+3.49%) |
Sep 06, 2022 | 64.55 | 65.71 | 64.55 | 64.65 | 2,059,672 | +0.22(+0.34%) |
Sep 02, 2022 | 65.25 | 65.97 | 64.16 | 64.43 | 2,759,450 | -0.49(-0.75%) |
Sep 01, 2022 | 64.38 | 65.23 | 64.08 | 64.92 | 2,546,072 | +0.53(+0.83%) |
Aug 31, 2022 | 64.98 | 65.23 | 64.32 | 64.38 | 1,657,723 | -0.54(-0.84%) |
Aug 30, 2022 | 66.03 | 66.26 | 64.67 | 64.93 | 1,351,343 | -1.27(-1.92%) |
Aug 29, 2022 | 65.30 | 66.56 | 64.73 | 66.19 | 2,511,198 | +0.65(+0.99%) |
Aug 26, 2022 | 66.57 | 66.62 | 65.35 | 65.55 | 1,596,541 | -0.84(-1.26%) |
Aug 25, 2022 | 66.16 | 66.40 | 65.70 | 66.38 | 1,883,939 | +0.29(+0.43%) |
Aug 24, 2022 | 66.23 | 66.28 | 65.51 | 66.10 | 1,763,200 | -0.01(-0.01%) |
Aug 23, 2022 | 66.69 | 66.69 | 65.64 | 66.11 | 2,122,173 | -0.70(-1.04%) |
Aug 22, 2022 | 67.38 | 67.60 | 66.65 | 66.80 | 1,678,371 | -0.82(-1.21%) |
Aug 19, 2022 | 67.15 | 67.86 | 67.12 | 67.62 | 1,692,030 | +0.40(+0.60%) |
Aug 18, 2022 | 67.15 | 67.36 | 66.94 | 67.22 | 1,970,725 | +0.10(+0.14%) |
Aug 17, 2022 | 66.90 | 67.65 | 66.86 | 67.13 | 2,105,476 | +0.15(+0.23%) |
Aug 16, 2022 | 66.75 | 67.43 | 66.72 | 66.97 | 1,744,044 | +0.14(+0.21%) |
Aug 15, 2022 | 66.45 | 66.88 | 66.09 | 66.83 | 1,050,260 | +0.42(+0.63%) |
Aug 12, 2022 | 65.95 | 66.41 | 65.83 | 66.41 | 1,794,819 | +0.94(+1.44%) |
Aug 11, 2022 | 65.46 | 66.00 | 64.93 | 65.47 | 2,156,944 | -0.08(-0.12%) |
Aug 10, 2022 | 65.75 | 65.83 | 64.95 | 65.55 | 2,199,720 | +0.07(+0.10%) |
Aug 09, 2022 | 65.31 | 65.75 | 65.14 | 65.48 | 1,861,090 | +0.46(+0.70%) |
Aug 08, 2022 | 64.66 | 65.41 | 64.66 | 65.02 | 2,100,756 | +0.57(+0.89%) |
Aug 05, 2022 | 65.30 | 65.44 | 64.06 | 64.45 | 2,137,107 | -0.95(-1.46%) |
Aug 04, 2022 | 65.63 | 66.22 | 65.35 | 65.40 | 1,081,691 | -0.26(-0.39%) |
Aug 03, 2022 | 65.02 | 65.77 | 63.86 | 65.66 | 1,430,773 | +0.42(+0.64%) |
Aug 02, 2022 | 65.84 | 66.30 | 65.19 | 65.24 | 2,419,213 | -0.12(-0.19%) |
Aug 01, 2022 | 64.89 | 65.42 | 64.59 | 65.37 | 1,995,953 | +0.28(+0.44%) |
Jul 29, 2022 | 64.82 | 65.49 | 64.65 | 65.08 | 1,581,985 | +0.19(+0.29%) |
Jul 28, 2022 | 63.30 | 65.15 | 63.30 | 64.89 | 1,853,109 | +1.72(+2.73%) |
Jul 27, 2022 | 62.86 | 63.27 | 62.53 | 63.17 | 1,337,366 | +0.03(+0.04%) |
Jul 26, 2022 | 62.48 | 63.19 | 62.30 | 63.14 | 1,093,820 | +0.77(+1.23%) |
Jul 25, 2022 | 61.49 | 62.39 | 61.38 | 62.37 | 1,012,926 | +0.65(+1.06%) |
Jul 22, 2022 | 60.91 | 61.73 | 60.66 | 61.72 | 1,767,267 | +1.19(+1.97%) |
Jul 21, 2022 | 60.43 | 60.69 | 60.26 | 60.53 | 2,209,249 | +0.04(+0.06%) |
Jul 20, 2022 | 61.72 | 61.77 | 60.46 | 60.49 | 1,750,661 | -1.02(-1.66%) |
Jul 19, 2022 | 61.73 | 62.02 | 61.45 | 61.51 | 1,595,585 | +0.14(+0.23%) |
Jul 18, 2022 | 62.47 | 62.63 | 61.31 | 61.37 | 1,603,309 | -1.32(-2.10%) |
Jul 15, 2022 | 62.88 | 62.88 | 61.79 | 62.69 | 1,278,603 | +0.39(+0.62%) |
Jul 14, 2022 | 61.47 | 62.45 | 61.34 | 62.30 | 2,456,245 | -0.14(-0.23%) |
Jul 13, 2022 | 61.89 | 62.85 | 61.89 | 62.44 | 1,538,970 | +0.03(+0.05%) |
Jul 12, 2022 | 62.38 | 63.35 | 62.17 | 62.41 | 2,139,119 | -0.33(-0.53%) |
Jul 11, 2022 | 62.31 | 63.32 | 62.12 | 62.74 | 1,133,721 | +0.23(+0.36%) |
Jul 08, 2022 | 62.85 | 63.00 | 62.37 | 62.52 | 2,543,601 | -0.34(-0.54%) |
Jul 07, 2022 | 63.87 | 64.16 | 62.82 | 62.86 | 3,142,379 | -0.94(-1.47%) |
Jul 06, 2022 | 62.88 | 64.31 | 62.68 | 63.79 | 1,979,148 | +1.19(+1.91%) |
Jul 05, 2022 | 65.07 | 65.38 | 61.72 | 62.60 | 1,818,792 | -2.76(-4.23%) |
Jul 01, 2022 | 64.26 | 65.54 | 63.79 | 65.37 | 2,389,077 | +1.45(+2.27%) |
Jun 30, 2022 | 62.71 | 64.41 | 62.56 | 63.92 | 2,625,785 | +0.95(+1.50%) |
Jun 29, 2022 | 63.08 | 63.29 | 62.76 | 62.97 | 1,831,018 | -0.06(-0.09%) |
Jun 28, 2022 | 62.86 | 63.57 | 62.69 | 63.03 | 1,589,093 | +0.35(+0.56%) |
Jun 27, 2022 | 61.43 | 62.71 | 61.30 | 62.68 | 1,153,254 | +0.95(+1.53%) |
Jun 24, 2022 | 60.99 | 62.01 | 60.75 | 61.73 | 2,477,396 | +1.01(+1.67%) |
Jun 23, 2022 | 59.71 | 60.79 | 59.63 | 60.72 | 1,813,202 | +1.32(+2.22%) |
Jun 22, 2022 | 58.40 | 59.84 | 58.40 | 59.40 | 2,028,151 | +0.76(+1.29%) |
Jun 21, 2022 | 57.98 | 58.91 | 57.94 | 58.64 | 2,479,983 | +0.73(+1.26%) |
Jun 17, 2022 | 58.36 | 58.61 | 57.18 | 57.91 | 2,767,558 | -0.32(-0.55%) |
Jun 16, 2022 | 58.60 | 58.60 | 57.48 | 58.24 | 1,756,502 | -1.10(-1.85%) |
Jun 15, 2022 | 59.49 | 60.09 | 58.49 | 59.33 | 2,689,681 | +0.13(+0.22%) |
Jun 14, 2022 | 61.46 | 61.73 | 58.56 | 59.20 | 2,236,355 | -2.06(-3.37%) |
Jun 13, 2022 | 63.58 | 63.83 | 61.00 | 61.27 | 1,802,412 | -2.85(-4.45%) |
Jun 10, 2022 | 63.75 | 64.69 | 63.43 | 64.12 | 2,260,761 | -0.15(-0.24%) |
Jun 09, 2022 | 66.59 | 66.75 | 64.23 | 64.27 | 2,114,822 | -2.26(-3.40%) |
Jun 08, 2022 | 67.72 | 67.72 | 66.45 | 66.53 | 1,859,453 | -1.48(-2.17%) |
Jun 07, 2022 | 67.21 | 68.15 | 66.97 | 68.01 | 1,495,612 | +0.59(+0.87%) |
Jun 06, 2022 | 67.61 | 67.81 | 67.28 | 67.42 | 1,936,541 | +0.06(+0.08%) |
Jun 03, 2022 | 67.31 | 67.68 | 67.17 | 67.36 | 2,064,189 | -0.13(-0.20%) |
Jun 02, 2022 | 67.46 | 67.56 | 66.02 | 67.50 | 1,661,863 | +0.43(+0.64%) |
Jun 01, 2022 | 67.55 | 67.66 | 66.70 | 67.07 | 1,970,778 | -0.20(-0.30%) |
May 31, 2022 | 66.92 | 67.56 | 66.41 | 67.27 | 3,203,584 | -0.41(-0.60%) |
May 27, 2022 | 66.86 | 67.79 | 66.72 | 67.68 | 1,631,265 | +0.62(+0.93%) |
May 26, 2022 | 67.23 | 67.52 | 66.81 | 67.05 | 1,621,823 | +0.26(+0.38%) |
May 25, 2022 | 67.95 | 67.98 | 66.53 | 66.80 | 2,231,827 | -1.11(-1.63%) |
May 24, 2022 | 66.17 | 68.00 | 65.90 | 67.90 | 1,725,627 | +1.97(+2.99%) |
May 23, 2022 | 66.06 | 66.21 | 65.08 | 65.93 | 1,635,467 | +0.76(+1.16%) |
May 20, 2022 | 65.66 | 65.71 | 64.58 | 65.18 | 2,262,072 | -0.36(-0.55%) |
May 19, 2022 | 65.06 | 65.74 | 64.53 | 65.54 | 1,773,883 | +0.29(+0.45%) |
May 18, 2022 | 65.86 | 65.97 | 65.09 | 65.24 | 1,663,456 | -0.39(-0.59%) |
May 17, 2022 | 65.60 | 65.81 | 64.63 | 65.63 | 1,488,482 | +0.22(+0.33%) |
May 16, 2022 | 66.02 | 66.06 | 65.17 | 65.41 | 2,063,034 | -0.35(-0.53%) |
May 13, 2022 | 65.43 | 65.97 | 64.81 | 65.76 | 2,582,912 | +0.82(+1.27%) |
May 12, 2022 | 64.96 | 65.38 | 64.12 | 64.94 | 3,044,207 | +0.00(+0.00%) |
May 11, 2022 | 64.59 | 66.02 | 64.53 | 64.94 | 1,420,764 | +0.28(+0.44%) |
May 10, 2022 | 65.48 | 66.47 | 64.07 | 64.66 | 1,985,547 | -0.85(-1.30%) |
May 09, 2022 | 63.87 | 65.99 | 63.62 | 65.51 | 2,170,822 | +1.35(+2.11%) |
May 06, 2022 | 63.63 | 64.40 | 63.37 | 64.15 | 2,176,171 | +0.26(+0.40%) |
May 05, 2022 | 64.59 | 64.88 | 63.43 | 63.90 | 1,447,721 | -0.85(-1.32%) |
May 04, 2022 | 63.52 | 64.90 | 63.47 | 64.75 | 2,389,368 | +1.27(+2.00%) |
May 03, 2022 | 63.94 | 65.06 | 63.39 | 63.48 | 2,245,490 | -0.29(-0.46%) |
May 02, 2022 | 65.05 | 65.43 | 63.23 | 63.77 | 2,142,675 | -0.84(-1.30%) |
Apr 29, 2022 | 66.33 | 66.41 | 64.48 | 64.61 | 2,250,222 | -2.05(-3.08%) |
Apr 28, 2022 | 66.19 | 66.87 | 65.62 | 66.66 | 2,165,616 | +0.62(+0.94%) |
Apr 27, 2022 | 66.22 | 66.98 | 65.74 | 66.04 | 1,479,214 | -0.16(-0.24%) |
Apr 26, 2022 | 66.06 | 67.21 | 66.06 | 66.20 | 1,693,622 | -0.20(-0.30%) |
Apr 25, 2022 | 67.75 | 67.90 | 65.76 | 66.40 | 3,145,507 | -1.10(-1.63%) |
Apr 22, 2022 | 68.45 | 68.47 | 67.37 | 67.50 | 1,446,168 | -1.02(-1.48%) |
Apr 21, 2022 | 68.57 | 69.38 | 68.26 | 68.51 | 1,459,434 | -0.19(-0.27%) |
Apr 20, 2022 | 68.62 | 68.90 | 68.14 | 68.70 | 1,575,133 | +0.69(+1.01%) |
Apr 19, 2022 | 67.31 | 68.24 | 67.30 | 68.01 | 1,815,124 | +0.82(+1.22%) |
Apr 18, 2022 | 67.53 | 67.89 | 66.96 | 67.20 | 1,082,077 | -0.10(-0.15%) |
Apr 14, 2022 | 67.80 | 68.07 | 67.29 | 67.30 | 2,628,197 | -0.33(-0.49%) |
Apr 13, 2022 | 68.46 | 68.72 | 67.57 | 67.63 | 1,808,865 | -0.87(-1.28%) |
Apr 12, 2022 | 67.73 | 68.70 | 67.39 | 68.50 | 1,567,046 | +0.55(+0.82%) |
Apr 11, 2022 | 68.35 | 68.83 | 67.75 | 67.95 | 1,737,480 | -0.25(-0.37%) |
Apr 08, 2022 | 68.39 | 68.64 | 67.83 | 68.20 | 1,949,892 | +0.14(+0.21%) |
Apr 07, 2022 | 68.63 | 68.80 | 67.53 | 68.06 | 3,243,422 | -1.13(-1.63%) |
Apr 06, 2022 | 67.22 | 69.27 | 66.94 | 69.19 | 3,846,055 | +2.30(+3.45%) |
Apr 05, 2022 | 66.56 | 67.62 | 66.29 | 66.89 | 2,056,066 | +0.49(+0.74%) |
Apr 04, 2022 | 66.45 | 66.61 | 65.52 | 66.40 | 1,702,843 | -0.48(-0.72%) |
Apr 01, 2022 | 65.58 | 66.98 | 65.39 | 66.88 | 1,777,721 | +1.09(+1.66%) |
Mar 31, 2022 | 65.84 | 66.42 | 65.52 | 65.79 | 2,367,252 | -0.05(-0.07%) |
Mar 30, 2022 | 65.45 | 65.83 | 65.07 | 65.83 | 2,105,296 | +0.55(+0.84%) |
Mar 29, 2022 | 65.03 | 65.31 | 64.51 | 65.29 | 1,846,417 | +0.27(+0.42%) |
Mar 28, 2022 | 64.90 | 65.01 | 64.08 | 65.01 | 1,491,414 | +0.19(+0.29%) |
Mar 25, 2022 | 64.15 | 64.95 | 64.06 | 64.83 | 1,814,702 | +0.82(+1.28%) |
Mar 24, 2022 | 63.62 | 64.53 | 63.60 | 64.01 | 2,197,610 | +0.39(+0.61%) |
Mar 23, 2022 | 63.08 | 64.07 | 62.69 | 63.62 | 2,203,661 | +0.59(+0.94%) |
Mar 22, 2022 | 63.20 | 63.41 | 62.82 | 63.03 | 2,458,881 | +0.02(+0.03%) |
Mar 21, 2022 | 62.43 | 63.47 | 62.31 | 63.01 | 1,883,325 | +0.74(+1.19%) |
Mar 18, 2022 | 62.85 | 63.02 | 62.06 | 62.27 | 5,500,658 | -0.58(-0.93%) |
Mar 17, 2022 | 62.57 | 63.24 | 62.27 | 62.85 | 2,747,056 | +0.33(+0.53%) |
Mar 16, 2022 | 63.09 | 63.31 | 61.48 | 62.52 | 2,554,359 | -0.73(-1.16%) |
Mar 15, 2022 | 62.86 | 63.56 | 62.33 | 63.25 | 2,824,822 | +1.02(+1.63%) |
Mar 14, 2022 | 62.35 | 62.79 | 61.73 | 62.24 | 2,317,443 | +0.20(+0.32%) |
Mar 11, 2022 | 61.94 | 62.77 | 61.81 | 62.04 | 1,622,088 | -0.08(-0.14%) |
Mar 10, 2022 | 61.21 | 62.27 | 62.13 | 2,912,644 | +0.78(+1.27%) | |
Mar 09, 2022 | 62.39 | 62.57 | 61.25 | 61.35 | 2,366,526 | -0.66(-1.06%) |
Mar 08, 2022 | 63.28 | 63.61 | 61.98 | 62.00 | 2,172,805 | -1.00(-1.58%) |
Mar 07, 2022 | 63.04 | 63.42 | 62.52 | 63.00 | 2,334,958 | -0.02(-0.03%) |
Mar 04, 2022 | 61.27 | 63.02 | 61.10 | 63.02 | 1,761,444 | +1.62(+2.63%) |
Mar 03, 2022 | 60.71 | 61.81 | 60.71 | 61.40 | 2,093,778 | +0.75(+1.24%) |
Mar 02, 2022 | 60.00 | 60.83 | 59.63 | 60.65 | 1,945,121 | +0.80(+1.34%) |
Mar 01, 2022 | 60.42 | 60.92 | 59.39 | 59.85 | 1,852,115 | -0.36(-0.59%) |
Feb 28, 2022 | 59.78 | 60.41 | 59.53 | 60.21 | 2,995,468 | -0.12(-0.20%) |
Feb 25, 2022 | 58.93 | 60.60 | 59.18 | 60.33 | 2,828,021 | +2.04(+3.50%) |
Feb 24, 2022 | 58.06 | 58.46 | 57.53 | 58.29 | 2,275,476 | -0.04(-0.06%) |
Feb 23, 2022 | 59.10 | 59.17 | 58.26 | 58.33 | 2,072,485 | -0.64(-1.08%) |
Feb 22, 2022 | 59.24 | 59.39 | 58.47 | 58.97 | 2,578,841 | +0.17(+0.29%) |
Feb 18, 2022 | 58.80 | 0 | +0.10(+0.18%) | |||
Feb 17, 2022 | 58.26 | 58.96 | 57.71 | 58.69 | 1,276,610 | +0.45(+0.78%) |
Feb 16, 2022 | 58.33 | 58.61 | 57.80 | 58.24 | 1,777,091 | +0.07(+0.11%) |
Feb 15, 2022 | 58.82 | 59.14 | 58.03 | 58.18 | 1,750,893 | -0.51(-0.87%) |
Feb 14, 2022 | 59.54 | 59.72 | 58.16 | 58.68 | 1,361,441 | -0.67(-1.13%) |
Feb 11, 2022 | 58.90 | 59.69 | 58.72 | 59.35 | 2,290,477 | +0.58(+0.99%) |
Feb 10, 2022 | 60.20 | 60.21 | 58.58 | 58.77 | 1,649,735 | -1.77(-2.92%) |
Feb 09, 2022 | 61.01 | 61.05 | 60.22 | 60.54 | 2,077,169 | -0.11(-0.18%) |
Feb 08, 2022 | 60.99 | 61.12 | 60.39 | 60.65 | 2,128,063 | +0.02(+0.03%) |
Feb 07, 2022 | 60.45 | 60.82 | 59.94 | 60.63 | 2,128,809 | +0.22(+0.37%) |
Feb 04, 2022 | 59.99 | 61.07 | 59.75 | 60.41 | 2,067,181 | +0.03(+0.05%) |
Feb 03, 2022 | 60.26 | 60.38 | 3,361,497 | +0.63(+1.06%) | ||
Feb 02, 2022 | 59.10 | 59.90 | 58.79 | 59.74 | 2,451,025 | +0.60(+1.01%) |
Feb 01, 2022 | 59.93 | 60.32 | 58.69 | 59.15 | 1,651,818 | -0.98(-1.63%) |
Jan 31, 2022 | 59.20 | 60.17 | 60.13 | 1,950,418 | +0.50(+0.85%) | |
Jan 28, 2022 | 58.72 | 59.70 | 58.46 | 59.62 | 2,335,407 | +0.61(+1.03%) |
Jan 27, 2022 | 58.71 | 59.47 | 58.42 | 59.01 | 1,967,741 | +0.78(+1.35%) |
Jan 26, 2022 | 58.52 | 59.07 | 57.83 | 58.23 | 1,858,207 | -0.21(-0.35%) |
Jan 25, 2022 | 57.89 | 58.94 | 57.71 | 58.44 | 2,291,047 | -0.03(-0.05%) |
Jan 24, 2022 | 59.51 | 59.86 | 57.15 | 58.46 | 2,627,358 | -1.06(-1.79%) |
Jan 21, 2022 | 59.85 | 60.35 | 59.40 | 59.53 | 1,786,039 | +0.20(+0.33%) |
Jan 20, 2022 | 59.39 | 59.94 | 59.09 | 59.33 | 1,293,522 | +0.08(+0.14%) |
Jan 19, 2022 | 59.08 | 59.82 | 58.77 | 59.25 | 1,163,281 | +0.24(+0.41%) |
Jan 18, 2022 | 59.27 | 59.40 | 58.09 | 59.01 | 1,889,526 | -0.53(-0.89%) |
Jan 14, 2022 | 59.54 | 0 | -0.58(-0.96%) | |||
Jan 13, 2022 | 59.86 | 60.58 | 59.75 | 60.12 | 2,267,287 | +0.23(+0.39%) |
Jan 12, 2022 | 59.29 | 59.93 | 59.12 | 59.88 | 1,623,848 | +0.23(+0.39%) |
Jan 11, 2022 | 60.56 | 60.64 | 59.28 | 59.65 | 1,612,822 | -0.85(-1.40%) |
Jan 10, 2022 | 60.75 | 61.08 | 60.31 | 60.50 | 1,292,087 | -0.28(-0.46%) |
Jan 07, 2022 | 60.13 | 61.04 | 59.75 | 60.78 | 1,500,823 | +0.39(+0.65%) |
Jan 06, 2022 | 61.02 | 61.29 | 60.14 | 60.39 | 1,852,947 | -0.69(-1.13%) |
Jan 05, 2022 | 60.27 | 61.43 | 60.27 | 61.08 | 1,827,951 | +0.75(+1.24%) |
Jan 04, 2022 | 60.26 | 61.27 | 60.26 | 60.33 | 1,306,784 | -0.10(-0.17%) |
Jan 03, 2022 | 60.69 | 60.85 | 59.77 | 60.43 | 1,309,273 | -0.32(-0.52%) |
Dec 31, 2021 | 60.82 | 61.01 | 60.37 | 60.75 | 839,977 | -0.05(-0.08%) |
Dec 30, 2021 | 61.07 | 61.10 | 60.37 | 60.80 | 717,366 | -0.08(-0.14%) |
Dec 29, 2021 | 60.39 | 60.97 | 60.24 | 60.88 | 1,054,985 | +0.61(+1.01%) |
Dec 28, 2021 | 59.94 | 60.28 | 59.65 | 60.28 | 670,746 | +0.59(+0.99%) |
Dec 27, 2021 | 59.30 | 59.73 | 59.06 | 59.69 | 695,155 | +0.36(+0.61%) |
Dec 23, 2021 | 59.60 | 59.77 | 59.25 | 59.32 | 938,274 | -0.18(-0.30%) |
Dec 22, 2021 | 59.27 | 59.91 | 59.23 | 59.50 | 1,023,406 | -0.02(-0.03%) |
Dec 21, 2021 | 60.56 | 60.82 | 59.28 | 59.52 | 1,267,976 | -0.74(-1.22%) |
Dec 20, 2021 | 59.51 | 60.42 | 59.08 | 60.26 | 1,438,496 | +0.32(+0.53%) |
Dec 17, 2021 | 60.22 | 61.09 | 59.85 | 59.94 | 3,250,334 | -1.15(-1.88%) |
Dec 16, 2021 | 60.51 | 61.31 | 60.48 | 61.09 | 1,314,778 | +0.50(+0.82%) |
Dec 15, 2021 | 59.47 | 60.69 | 59.47 | 60.59 | 1,603,938 | +1.32(+2.22%) |
Dec 14, 2021 | 59.62 | 59.76 | 59.17 | 59.28 | 1,513,858 | -0.25(-0.42%) |
Dec 13, 2021 | 58.57 | 59.90 | 58.54 | 59.53 | 1,735,352 | +1.13(+1.94%) |
Dec 10, 2021 | 58.20 | 58.68 | 57.89 | 58.40 | 1,269,607 | +0.35(+0.61%) |
Dec 09, 2021 | 57.95 | 58.38 | 57.45 | 58.04 | 940,272 | +0.25(+0.44%) |
Dec 08, 2021 | 57.99 | 58.42 | 57.55 | 57.79 | 778,497 | -0.14(-0.24%) |
Dec 07, 2021 | 57.31 | 57.98 | 57.06 | 57.93 | 1,582,455 | +0.43(+0.75%) |
Dec 06, 2021 | 57.25 | 58.20 | 57.01 | 57.50 | 1,470,766 | +0.76(+1.33%) |
Dec 03, 2021 | 55.97 | 56.83 | 55.44 | 56.74 | 1,302,770 | +1.12(+2.01%) |
Dec 02, 2021 | 55.31 | 56.15 | 55.31 | 55.62 | 1,461,546 | +0.52(+0.95%) |
Dec 01, 2021 | 55.27 | 56.24 | 55.08 | 55.10 | 1,794,901 | +0.14(+0.25%) |
Nov 30, 2021 | 56.70 | 56.84 | 54.92 | 54.96 | 3,704,331 | -2.13(-3.73%) |
Nov 29, 2021 | 56.34 | 57.20 | 55.94 | 57.09 | 1,242,168 | +0.93(+1.66%) |
Nov 26, 2021 | 56.68 | 57.02 | 56.09 | 56.16 | 845,554 | -0.85(-1.49%) |
Nov 24, 2021 | 57.23 | 57.30 | 56.88 | 57.01 | 690,349 | -0.25(-0.44%) |
Nov 23, 2021 | 57.69 | 57.75 | 57.06 | 57.26 | 827,498 | -0.31(-0.54%) |
Nov 22, 2021 | 56.80 | 57.58 | 56.44 | 57.57 | 1,183,492 | +0.69(+1.22%) |
Nov 19, 2021 | 56.68 | 56.95 | 56.44 | 56.88 | 1,244,885 | +0.42(+0.74%) |
Nov 18, 2021 | 56.91 | 56.48 | 56.31 | 56.46 | 900,941 | -0.46(-0.80%) |
Nov 17, 2021 | 56.41 | 57.02 | 56.08 | 56.91 | 1,131,125 | +0.38(+0.68%) |
Nov 16, 2021 | 57.17 | 57.25 | 56.50 | 56.53 | 1,213,464 | -0.60(-1.05%) |
Nov 15, 2021 | 56.36 | 57.14 | 56.11 | 57.13 | 1,146,830 | +1.09(+1.95%) |
Nov 12, 2021 | 56.18 | 56.36 | 55.99 | 56.04 | 1,297,185 | -0.07(-0.13%) |
Nov 11, 2021 | 56.69 | 56.85 | 56.02 | 56.11 | 1,160,673 | -0.76(-1.33%) |
Nov 10, 2021 | 56.27 | 56.92 | 56.87 | 1,208,992 | +0.77(+1.37%) | |
Nov 09, 2021 | 55.78 | 56.32 | 55.71 | 56.10 | 1,016,521 | +0.47(+0.84%) |
Nov 08, 2021 | 56.51 | 56.58 | 55.49 | 55.63 | 1,458,226 | -0.89(-1.57%) |
Nov 05, 2021 | 56.20 | 56.96 | 56.06 | 56.52 | 1,365,646 | +0.47(+0.83%) |
Nov 04, 2021 | 55.82 | 56.17 | 55.30 | 56.05 | 1,756,828 | +0.28(+0.51%) |
Nov 03, 2021 | 55.99 | 56.45 | 55.31 | 55.77 | 1,590,191 | -0.27(-0.48%) |
Nov 02, 2021 | 56.12 | 56.21 | 55.53 | 56.04 | 1,054,740 | +0.14(+0.25%) |
Nov 01, 2021 | 55.95 | 56.23 | 55.79 | 55.90 | 1,188,552 | -0.06(-0.10%) |
Oct 29, 2021 | 56.15 | 56.63 | 55.74 | 55.95 | 1,219,497 | -0.34(-0.61%) |
Oct 28, 2021 | 55.87 | 56.56 | 55.53 | 56.30 | 1,485,845 | +0.34(+0.61%) |
Oct 27, 2021 | 56.42 | 56.43 | 55.32 | 55.95 | 1,465,042 | -0.23(-0.41%) |
Oct 26, 2021 | 55.87 | 56.19 | 920,902 | +0.32(+0.58%) | ||
Oct 25, 2021 | 56.61 | 56.63 | 55.77 | 55.86 | 1,044,306 | -0.75(-1.33%) |
Oct 22, 2021 | 56.55 | 56.76 | 56.39 | 56.61 | 707,150 | +0.24(+0.43%) |
Oct 21, 2021 | 56.55 | 56.61 | 56.19 | 56.37 | 1,023,813 | +0.01(+0.02%) |
Oct 20, 2021 | 56.11 | 56.70 | 55.92 | 56.36 | 946,067 | +0.51(+0.91%) |
Oct 19, 2021 | 55.62 | 55.91 | 55.28 | 55.85 | 935,213 | +0.64(+1.16%) |
Oct 18, 2021 | 55.31 | 55.31 | 54.79 | 55.21 | 2,746,963 | -0.70(-1.24%) |
Oct 15, 2021 | 56.72 | 56.77 | 55.71 | 55.91 | 1,627,267 | -0.59(-1.05%) |
Oct 14, 2021 | 56.38 | 56.96 | 56.21 | 56.50 | 1,368,965 | +0.29(+0.51%) |
Oct 13, 2021 | 55.29 | 56.30 | 55.19 | 56.21 | 1,538,472 | +0.83(+1.49%) |
Oct 12, 2021 | 54.97 | 55.53 | 54.88 | 55.39 | 1,829,163 | +0.36(+0.66%) |
Oct 11, 2021 | 55.73 | 55.96 | 54.90 | 55.03 | 1,109,914 | -0.74(-1.33%) |
Oct 08, 2021 | 56.04 | 56.10 | 55.63 | 55.77 | 855,449 | -0.39(-0.69%) |
Oct 07, 2021 | 56.78 | 57.21 | 56.00 | 56.16 | 1,189,561 | -0.60(-1.06%) |
Oct 06, 2021 | 55.84 | 56.81 | 55.60 | 56.76 | 993,871 | +0.79(+1.41%) |
Oct 05, 2021 | 56.56 | 56.59 | 55.79 | 55.97 | 2,516,455 | -0.46(-0.82%) |
Oct 04, 2021 | 55.28 | 56.74 | 55.25 | 56.44 | 1,697,386 | +1.06(+1.91%) |