Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 61.73 | 62.27 | 60.09 | 60.24 | 6,568,223 | -1.28(-2.08%) |
Sep 29, 2022 | 64.43 | 64.83 | 61.33 | 61.52 | 4,092,978 | -3.34(-5.15%) |
Sep 28, 2022 | 65.05 | 65.28 | 64.08 | 64.86 | 2,917,996 | +0.51(+0.79%) |
Sep 27, 2022 | 66.04 | 66.26 | 64.14 | 64.35 | 3,371,598 | -1.49(-2.26%) |
Sep 26, 2022 | 67.25 | 67.50 | 65.30 | 65.84 | 3,310,432 | -1.52(-2.25%) |
Sep 23, 2022 | 67.89 | 67.96 | 66.75 | 67.35 | 2,863,480 | -0.84(-1.23%) |
Sep 22, 2022 | 68.35 | 68.68 | 67.80 | 68.19 | 2,589,854 | -0.05(-0.07%) |
Sep 21, 2022 | 69.41 | 70.21 | 68.24 | 68.24 | 2,587,390 | -0.92(-1.33%) |
Sep 20, 2022 | 69.95 | 69.95 | 68.39 | 69.16 | 2,547,613 | -0.99(-1.41%) |
Sep 19, 2022 | 69.39 | 70.17 | 68.99 | 70.15 | 1,874,111 | +0.59(+0.85%) |
Sep 16, 2022 | 69.25 | 69.80 | 69.03 | 69.56 | 8,016,349 | +0.49(+0.71%) |
Sep 15, 2022 | 70.60 | 70.65 | 68.83 | 69.07 | 3,893,522 | -1.82(-2.56%) |
Sep 14, 2022 | 70.38 | 71.22 | 70.18 | 70.88 | 2,836,535 | +0.68(+0.96%) |
Sep 13, 2022 | 71.64 | 72.03 | 69.98 | 70.21 | 3,808,188 | -2.18(-3.01%) |
Sep 12, 2022 | 72.09 | 72.62 | 71.67 | 72.39 | 2,029,156 | +0.40(+0.56%) |
Sep 09, 2022 | 71.95 | 72.27 | 71.28 | 71.98 | 2,750,904 | +0.36(+0.51%) |
Sep 08, 2022 | 71.66 | 72.17 | 71.24 | 71.62 | 2,013,182 | -0.36(-0.51%) |
Sep 07, 2022 | 70.25 | 72.21 | 70.09 | 71.98 | 3,000,557 | +2.38(+3.41%) |
Sep 06, 2022 | 69.63 | 70.84 | 69.42 | 69.61 | 2,441,957 | +0.03(+0.04%) |
Sep 02, 2022 | 70.72 | 71.50 | 69.40 | 69.58 | 2,297,670 | -0.94(-1.34%) |
Sep 01, 2022 | 69.46 | 70.60 | 69.34 | 70.53 | 1,928,612 | +1.09(+1.58%) |
Aug 31, 2022 | 69.96 | 70.43 | 69.43 | 69.43 | 3,006,471 | -0.41(-0.59%) |
Aug 30, 2022 | 70.68 | 70.77 | 69.60 | 69.84 | 2,714,599 | -0.87(-1.23%) |
Aug 29, 2022 | 69.85 | 71.09 | 69.49 | 70.71 | 2,436,331 | +0.65(+0.92%) |
Aug 26, 2022 | 71.30 | 71.40 | 70.05 | 70.07 | 2,580,763 | -1.08(-1.51%) |
Aug 25, 2022 | 70.79 | 71.16 | 70.15 | 71.14 | 1,661,407 | +0.63(+0.89%) |
Aug 24, 2022 | 70.51 | 70.65 | 69.98 | 70.52 | 1,530,378 | +0.06(+0.08%) |
Aug 23, 2022 | 71.09 | 71.10 | 70.23 | 70.46 | 1,626,828 | -0.79(-1.12%) |
Aug 22, 2022 | 71.83 | 72.02 | 71.03 | 71.26 | 2,116,186 | -0.69(-0.96%) |
Aug 19, 2022 | 71.90 | 72.40 | 71.77 | 71.95 | 2,573,367 | -0.05(-0.07%) |
Aug 18, 2022 | 72.01 | 72.50 | 71.83 | 71.99 | 1,995,342 | +0.06(+0.08%) |
Aug 17, 2022 | 71.72 | 72.41 | 71.72 | 71.94 | 1,701,526 | -0.07(-0.10%) |
Aug 16, 2022 | 71.35 | 72.27 | 71.35 | 72.01 | 1,579,364 | +0.30(+0.42%) |
Aug 15, 2022 | 71.07 | 71.77 | 70.75 | 71.71 | 1,486,235 | +0.68(+0.96%) |
Aug 12, 2022 | 70.33 | 71.06 | 70.19 | 71.03 | 1,791,349 | +1.26(+1.81%) |
Aug 11, 2022 | 70.39 | 70.91 | 69.67 | 69.77 | 2,064,828 | -0.47(-0.67%) |
Aug 10, 2022 | 70.41 | 70.58 | 69.79 | 70.24 | 2,452,768 | +0.27(+0.39%) |
Aug 09, 2022 | 69.11 | 70.17 | 69.11 | 69.96 | 2,035,720 | +0.86(+1.24%) |
Aug 08, 2022 | 69.35 | 69.91 | 68.89 | 69.10 | 2,186,656 | +0.09(+0.14%) |
Aug 05, 2022 | 69.70 | 69.81 | 68.39 | 69.01 | 3,269,403 | -0.71(-1.02%) |
Aug 04, 2022 | 69.43 | 70.48 | 69.37 | 69.72 | 3,020,287 | +0.23(+0.34%) |
Aug 03, 2022 | 68.53 | 69.64 | 67.65 | 69.49 | 3,095,848 | +0.80(+1.17%) |
Aug 02, 2022 | 68.90 | 69.61 | 68.39 | 68.68 | 3,047,458 | +0.24(+0.36%) |
Aug 01, 2022 | 68.23 | 68.81 | 67.80 | 68.44 | 3,238,394 | +0.01(+0.01%) |
Jul 29, 2022 | 67.38 | 68.81 | 67.34 | 68.43 | 2,831,102 | +0.91(+1.34%) |
Jul 28, 2022 | 65.89 | 67.66 | 65.32 | 67.52 | 2,797,182 | +1.83(+2.79%) |
Jul 27, 2022 | 65.21 | 65.80 | 64.93 | 65.69 | 2,561,655 | +0.04(+0.06%) |
Jul 26, 2022 | 65.34 | 66.06 | 65.18 | 65.65 | 2,961,246 | +0.70(+1.08%) |
Jul 25, 2022 | 64.39 | 65.02 | 64.05 | 64.95 | 2,020,321 | +0.74(+1.15%) |
Jul 22, 2022 | 63.59 | 64.26 | 63.38 | 64.21 | 2,353,402 | +0.91(+1.43%) |
Jul 21, 2022 | 63.12 | 63.41 | 62.62 | 63.31 | 4,236,192 | +0.09(+0.15%) |
Jul 20, 2022 | 64.39 | 64.48 | 63.08 | 63.21 | 4,664,660 | -1.18(-1.83%) |
Jul 19, 2022 | 64.71 | 64.85 | 63.89 | 64.39 | 4,768,896 | +0.29(+0.45%) |
Jul 18, 2022 | 65.17 | 65.33 | 64.03 | 64.10 | 3,247,067 | -1.32(-2.02%) |
Jul 15, 2022 | 65.04 | 65.49 | 64.30 | 65.42 | 2,685,687 | +0.61(+0.94%) |
Jul 14, 2022 | 63.79 | 64.91 | 63.59 | 64.81 | 1,508,602 | +0.10(+0.16%) |
Jul 13, 2022 | 64.38 | 65.40 | 64.34 | 64.71 | 1,760,639 | -0.28(-0.43%) |
Jul 12, 2022 | 65.51 | 66.04 | 64.73 | 64.99 | 2,071,523 | -0.36(-0.56%) |
Jul 11, 2022 | 65.06 | 65.77 | 64.47 | 65.35 | 2,318,445 | +0.27(+0.42%) |
Jul 08, 2022 | 65.07 | 65.35 | 64.58 | 65.08 | 2,386,738 | +0.02(+0.03%) |
Jul 07, 2022 | 66.63 | 67.02 | 64.73 | 65.06 | 6,563,526 | -1.34(-2.01%) |
Jul 06, 2022 | 65.67 | 67.01 | 65.05 | 66.40 | 3,310,459 | +1.05(+1.60%) |
Jul 05, 2022 | 67.89 | 68.00 | 64.58 | 65.35 | 3,921,874 | -2.56(-3.77%) |
Jul 01, 2022 | 66.20 | 67.95 | 65.88 | 67.92 | 3,893,370 | +1.75(+2.64%) |
Jun 30, 2022 | 64.96 | 66.76 | 64.96 | 66.17 | 3,618,498 | +0.51(+0.78%) |
Jun 29, 2022 | 65.58 | 65.90 | 65.24 | 65.65 | 3,150,004 | +0.21(+0.31%) |
Jun 28, 2022 | 64.96 | 65.84 | 64.77 | 65.45 | 4,472,315 | +0.62(+0.95%) |
Jun 27, 2022 | 64.11 | 64.93 | 63.63 | 64.83 | 3,163,101 | +0.72(+1.12%) |
Jun 24, 2022 | 63.09 | 64.25 | 62.95 | 64.11 | 4,200,665 | +1.20(+1.90%) |
Jun 23, 2022 | 61.63 | 63.06 | 61.63 | 62.91 | 4,277,984 | +1.40(+2.28%) |
Jun 22, 2022 | 60.26 | 61.82 | 60.23 | 61.51 | 3,653,053 | +0.95(+1.58%) |
Jun 21, 2022 | 59.83 | 60.77 | 59.57 | 60.56 | 3,365,280 | +0.79(+1.33%) |
Jun 17, 2022 | 60.97 | 61.28 | 59.44 | 59.76 | 7,243,894 | -0.97(-1.60%) |
Jun 16, 2022 | 60.72 | 61.11 | 59.96 | 60.74 | 5,054,820 | -0.84(-1.37%) |
Jun 15, 2022 | 62.16 | 62.44 | 60.85 | 61.58 | 3,345,909 | -0.03(-0.05%) |
Jun 14, 2022 | 63.73 | 63.73 | 60.99 | 61.60 | 3,102,415 | -1.89(-2.98%) |
Jun 13, 2022 | 65.55 | 65.60 | 63.16 | 63.50 | 3,533,911 | -2.43(-3.69%) |
Jun 10, 2022 | 65.57 | 66.45 | 65.24 | 65.93 | 3,836,913 | -0.25(-0.38%) |
Jun 09, 2022 | 67.72 | 68.59 | 66.14 | 66.18 | 2,944,137 | -1.75(-2.58%) |
Jun 08, 2022 | 69.94 | 69.95 | 67.46 | 67.93 | 5,730,456 | -2.24(-3.19%) |
Jun 07, 2022 | 69.34 | 70.26 | 69.00 | 70.17 | 2,341,510 | +0.81(+1.16%) |
Jun 06, 2022 | 69.75 | 69.88 | 69.01 | 69.36 | 2,538,543 | -0.16(-0.23%) |
Jun 03, 2022 | 69.99 | 70.23 | 69.37 | 69.52 | 2,428,926 | -0.56(-0.79%) |
Jun 02, 2022 | 70.10 | 70.24 | 68.32 | 70.08 | 2,836,195 | +0.33(+0.48%) |
Jun 01, 2022 | 70.12 | 70.15 | 69.18 | 69.74 | 2,492,845 | -0.20(-0.29%) |
May 31, 2022 | 70.34 | 70.45 | 69.45 | 69.95 | 4,042,660 | -0.93(-1.31%) |
May 27, 2022 | 69.43 | 70.89 | 68.99 | 70.88 | 3,211,528 | +1.28(+1.84%) |
May 26, 2022 | 70.37 | 70.57 | 69.52 | 69.60 | 4,833,695 | -0.69(-0.98%) |
May 25, 2022 | 70.91 | 71.15 | 69.98 | 70.28 | 3,067,037 | -0.52(-0.73%) |
May 24, 2022 | 69.63 | 70.93 | 68.18 | 70.80 | 2,887,324 | +1.29(+1.86%) |
May 23, 2022 | 69.88 | 69.88 | 68.67 | 69.51 | 2,932,284 | +0.60(+0.88%) |
May 20, 2022 | 69.67 | 69.77 | 68.35 | 68.91 | 4,926,504 | -0.73(-1.05%) |
May 19, 2022 | 69.45 | 70.07 | 68.56 | 69.64 | 3,182,657 | +0.11(+0.16%) |
May 18, 2022 | 70.08 | 70.29 | 69.31 | 69.53 | 3,394,858 | -0.38(-0.54%) |
May 17, 2022 | 69.65 | 70.06 | 68.33 | 69.91 | 2,655,531 | +0.44(+0.63%) |
May 16, 2022 | 69.04 | 69.80 | 68.75 | 69.47 | 2,884,684 | +0.32(+0.46%) |
May 13, 2022 | 68.29 | 69.35 | 67.85 | 69.16 | 2,895,531 | +0.87(+1.28%) |
May 12, 2022 | 68.67 | 68.98 | 67.21 | 68.29 | 2,895,946 | -0.39(-0.57%) |
May 11, 2022 | 67.94 | 69.72 | 67.85 | 68.68 | 4,683,979 | +0.45(+0.65%) |
May 10, 2022 | 68.61 | 69.44 | 67.40 | 68.23 | 4,648,730 | -0.15(-0.22%) |
May 09, 2022 | 67.63 | 68.97 | 67.39 | 68.38 | 4,343,868 | +0.53(+0.78%) |
May 06, 2022 | 67.52 | 68.04 | 67.10 | 67.85 | 2,793,921 | +0.27(+0.40%) |
May 05, 2022 | 67.84 | 68.35 | 67.03 | 67.58 | 4,334,735 | -0.57(-0.83%) |
May 04, 2022 | 66.79 | 68.38 | 66.70 | 68.15 | 4,482,944 | +1.18(+1.76%) |
May 03, 2022 | 68.02 | 68.34 | 66.68 | 66.97 | 5,320,870 | -0.50(-0.74%) |
May 02, 2022 | 68.24 | 68.82 | 66.75 | 67.47 | 4,736,158 | -0.55(-0.81%) |
Apr 29, 2022 | 69.49 | 69.51 | 67.80 | 68.02 | 6,058,722 | -1.50(-2.16%) |
Apr 28, 2022 | 70.13 | 70.20 | 67.83 | 69.52 | 5,668,595 | +1.77(+2.62%) |
Apr 27, 2022 | 68.19 | 68.95 | 67.43 | 67.75 | 3,194,222 | -0.38(-0.56%) |
Apr 26, 2022 | 68.32 | 69.32 | 68.10 | 68.13 | 3,921,639 | -0.30(-0.43%) |
Apr 25, 2022 | 69.31 | 69.55 | 67.21 | 68.43 | 4,789,102 | -0.56(-0.81%) |
Apr 22, 2022 | 69.85 | 69.99 | 68.91 | 68.98 | 2,554,450 | -0.93(-1.33%) |
Apr 21, 2022 | 69.84 | 70.61 | 69.63 | 69.91 | 3,499,116 | -0.05(-0.07%) |
Apr 20, 2022 | 70.02 | 70.36 | 69.73 | 69.96 | 3,573,396 | +0.47(+0.68%) |
Apr 19, 2022 | 68.94 | 69.80 | 68.87 | 69.48 | 3,502,361 | +0.59(+0.86%) |
Apr 18, 2022 | 69.25 | 69.45 | 68.59 | 68.89 | 2,349,007 | -0.13(-0.19%) |
Apr 14, 2022 | 69.08 | 69.47 | 68.87 | 69.02 | 2,161,842 | -0.03(-0.04%) |
Apr 13, 2022 | 69.64 | 69.73 | 68.70 | 69.05 | 2,450,145 | -0.33(-0.48%) |
Apr 12, 2022 | 68.92 | 69.83 | 68.41 | 69.38 | 3,093,739 | +0.34(+0.50%) |
Apr 11, 2022 | 69.53 | 70.12 | 68.86 | 69.04 | 2,964,578 | -0.43(-0.61%) |
Apr 08, 2022 | 69.40 | 70.01 | 69.08 | 69.47 | 2,278,193 | +0.23(+0.34%) |
Apr 07, 2022 | 69.39 | 69.63 | 68.62 | 69.23 | 3,477,566 | -0.39(-0.56%) |
Apr 06, 2022 | 67.91 | 69.78 | 67.82 | 69.62 | 3,608,845 | +1.78(+2.63%) |
Apr 05, 2022 | 67.64 | 68.74 | 67.58 | 67.84 | 3,209,081 | +0.34(+0.51%) |
Apr 04, 2022 | 67.03 | 67.67 | 66.35 | 67.50 | 2,242,828 | -0.05(-0.07%) |
Apr 01, 2022 | 67.05 | 67.61 | 66.33 | 67.54 | 2,799,028 | +0.54(+0.80%) |
Mar 31, 2022 | 67.17 | 67.54 | 66.94 | 67.00 | 3,280,033 | -0.14(-0.21%) |
Mar 30, 2022 | 66.71 | 67.16 | 66.37 | 67.14 | 1,704,102 | +0.45(+0.68%) |
Mar 29, 2022 | 66.14 | 66.71 | 65.82 | 66.69 | 2,721,829 | +0.55(+0.83%) |
Mar 28, 2022 | 65.76 | 66.17 | 65.09 | 66.14 | 1,814,015 | +0.50(+0.76%) |
Mar 25, 2022 | 65.05 | 65.77 | 64.86 | 65.64 | 1,829,868 | +0.76(+1.17%) |
Mar 24, 2022 | 64.48 | 65.13 | 64.15 | 64.88 | 2,431,809 | +0.54(+0.84%) |
Mar 23, 2022 | 64.27 | 64.78 | 63.69 | 64.34 | 2,704,894 | +0.08(+0.13%) |
Mar 22, 2022 | 64.72 | 64.72 | 63.92 | 64.26 | 2,544,659 | -0.10(-0.16%) |
Mar 21, 2022 | 63.77 | 64.93 | 63.76 | 64.36 | 2,756,260 | +0.49(+0.77%) |
Mar 18, 2022 | 64.71 | 64.71 | 63.42 | 63.87 | 6,193,581 | -0.84(-1.31%) |
Mar 17, 2022 | 64.21 | 65.12 | 64.04 | 64.71 | 4,280,894 | +0.42(+0.65%) |
Mar 16, 2022 | 64.93 | 64.99 | 63.11 | 64.29 | 4,102,968 | -0.91(-1.40%) |
Mar 15, 2022 | 65.09 | 65.36 | 64.36 | 65.20 | 4,797,997 | +0.67(+1.04%) |
Mar 14, 2022 | 65.21 | 65.79 | 64.30 | 64.54 | 2,577,015 | -0.35(-0.53%) |
Mar 11, 2022 | 65.42 | 65.42 | 64.53 | 64.88 | 3,287,970 | +0.19(+0.30%) |
Mar 10, 2022 | 63.92 | 64.90 | 63.85 | 64.69 | 2,109,818 | +0.30(+0.46%) |
Mar 09, 2022 | 64.99 | 65.14 | 63.81 | 64.39 | 3,109,432 | -0.32(-0.50%) |
Mar 08, 2022 | 66.23 | 66.90 | 64.67 | 64.71 | 3,127,175 | -1.25(-1.90%) |
Mar 07, 2022 | 65.59 | 66.18 | 64.85 | 65.97 | 4,759,538 | +0.27(+0.41%) |
Mar 04, 2022 | 63.57 | 65.75 | 63.29 | 65.70 | 3,812,756 | +1.96(+3.08%) |
Mar 03, 2022 | 62.57 | 63.88 | 62.30 | 63.74 | 3,060,402 | +1.45(+2.32%) |
Mar 02, 2022 | 61.35 | 62.58 | 61.28 | 62.29 | 3,531,664 | +0.97(+1.58%) |
Mar 01, 2022 | 61.86 | 62.65 | 60.92 | 61.32 | 4,973,182 | -0.76(-1.22%) |
Feb 28, 2022 | 61.40 | 62.20 | 61.31 | 62.08 | 4,526,021 | +0.09(+0.15%) |
Feb 25, 2022 | 60.23 | 62.05 | 60.71 | 61.99 | 5,406,705 | +2.21(+3.70%) |
Feb 24, 2022 | 60.00 | 60.41 | 58.83 | 59.77 | 5,117,639 | -0.09(-0.15%) |
Feb 23, 2022 | 60.98 | 61.05 | 59.82 | 59.87 | 4,014,087 | -0.93(-1.53%) |
Feb 22, 2022 | 60.96 | 61.17 | 60.49 | 60.80 | 3,857,369 | -0.06(-0.09%) |
Feb 18, 2022 | 60.85 | 0 | -0.09(-0.15%) | |||
Feb 17, 2022 | 60.70 | 61.35 | 59.94 | 60.94 | 3,844,909 | +0.15(+0.24%) |
Feb 16, 2022 | 61.17 | 61.28 | 60.15 | 60.80 | 3,415,209 | -0.17(-0.27%) |
Feb 15, 2022 | 61.29 | 61.88 | 60.61 | 60.96 | 10,949,070 | -0.26(-0.42%) |
Feb 14, 2022 | 61.74 | 62.11 | 60.64 | 61.22 | 4,871,263 | -0.52(-0.84%) |
Feb 11, 2022 | 61.99 | 62.44 | 61.56 | 61.74 | 3,846,832 | -0.11(-0.18%) |
Feb 10, 2022 | 63.08 | 63.20 | 61.63 | 61.85 | 3,505,780 | -1.95(-3.05%) |
Feb 09, 2022 | 63.72 | 64.04 | 63.49 | 63.79 | 4,253,554 | +0.32(+0.51%) |
Feb 08, 2022 | 63.76 | 63.98 | 63.24 | 63.47 | 4,506,712 | +0.08(+0.13%) |
Feb 07, 2022 | 63.30 | 63.78 | 62.70 | 63.39 | 2,877,293 | -0.03(-0.04%) |
Feb 04, 2022 | 63.43 | 63.89 | 62.55 | 63.41 | 2,730,304 | -0.64(-0.99%) |
Feb 03, 2022 | 64.24 | 64.05 | 2,744,675 | -0.11(-0.17%) | ||
Feb 02, 2022 | 62.83 | 64.22 | 62.77 | 64.16 | 2,776,360 | +1.01(+1.61%) |
Feb 01, 2022 | 64.04 | 64.27 | 62.57 | 63.15 | 3,657,810 | -1.08(-1.68%) |
Jan 31, 2022 | 63.73 | 64.31 | 64.23 | 3,769,712 | -0.17(-0.26%) | |
Jan 28, 2022 | 61.24 | 64.44 | 61.24 | 64.39 | 3,720,668 | +0.83(+1.31%) |
Jan 27, 2022 | 62.18 | 63.91 | 61.58 | 63.56 | 4,818,077 | +1.22(+1.95%) |
Jan 26, 2022 | 62.36 | 63.35 | 61.76 | 62.35 | 4,405,755 | -0.24(-0.38%) |
Jan 25, 2022 | 62.06 | 63.07 | 61.89 | 62.59 | 5,158,632 | +0.41(+0.67%) |
Jan 24, 2022 | 63.29 | 63.68 | 60.48 | 62.17 | 4,883,192 | -0.73(-1.16%) |
Jan 21, 2022 | 63.18 | 63.93 | 62.74 | 62.90 | 5,298,757 | +0.04(+0.06%) |
Jan 20, 2022 | 62.98 | 63.51 | 62.74 | 62.86 | 4,053,389 | +0.06(+0.09%) |
Jan 19, 2022 | 63.06 | 63.56 | 62.42 | 62.81 | 4,076,098 | -0.25(-0.39%) |
Jan 18, 2022 | 63.02 | 63.41 | 62.19 | 63.06 | 3,921,986 | -0.53(-0.84%) |
Jan 14, 2022 | 63.59 | 0 | -0.05(-0.07%) | |||
Jan 13, 2022 | 63.38 | 63.89 | 63.18 | 63.64 | 2,851,106 | +0.40(+0.63%) |
Jan 12, 2022 | 63.01 | 63.31 | 62.56 | 63.24 | 2,362,374 | -0.01(-0.01%) |
Jan 11, 2022 | 64.26 | 64.56 | 62.83 | 63.25 | 3,693,527 | -1.16(-1.80%) |
Jan 10, 2022 | 64.07 | 64.73 | 63.87 | 64.41 | 4,078,755 | +0.70(+1.10%) |
Jan 07, 2022 | 62.94 | 64.01 | 62.47 | 63.71 | 2,899,240 | +0.55(+0.88%) |
Jan 06, 2022 | 63.78 | 64.14 | 62.99 | 63.16 | 2,490,267 | -0.50(-0.78%) |
Jan 05, 2022 | 63.04 | 64.36 | 62.84 | 63.65 | 4,518,599 | +0.62(+0.98%) |
Jan 04, 2022 | 62.58 | 64.11 | 62.48 | 63.04 | 4,552,038 | +0.40(+0.63%) |
Jan 03, 2022 | 62.37 | 62.69 | 61.62 | 62.64 | 3,797,308 | +0.22(+0.35%) |
Dec 31, 2021 | 62.18 | 62.68 | 61.24 | 62.42 | 6,187,280 | -0.49(-0.78%) |
Dec 30, 2021 | 62.90 | 62.96 | 62.50 | 62.91 | 1,892,115 | +0.25(+0.40%) |
Dec 29, 2021 | 62.44 | 62.76 | 62.21 | 62.66 | 1,629,675 | +0.31(+0.50%) |
Dec 28, 2021 | 61.61 | 62.35 | 61.61 | 62.35 | 1,316,609 | +0.74(+1.20%) |
Dec 27, 2021 | 61.61 | 61.77 | 61.20 | 61.61 | 1,314,008 | +0.19(+0.32%) |
Dec 23, 2021 | 61.59 | 61.80 | 61.29 | 61.41 | 2,649,047 | -0.11(-0.18%) |
Dec 22, 2021 | 60.62 | 61.72 | 60.62 | 61.52 | 2,437,271 | +0.36(+0.59%) |
Dec 21, 2021 | 61.81 | 62.01 | 60.94 | 61.17 | 3,146,538 | -0.30(-0.48%) |
Dec 20, 2021 | 61.46 | 61.57 | 60.14 | 61.46 | 2,592,437 | +0.11(+0.18%) |
Dec 17, 2021 | 62.58 | 63.06 | 61.21 | 61.35 | 5,749,067 | -1.79(-2.83%) |
Dec 16, 2021 | 62.80 | 63.71 | 62.55 | 63.14 | 4,122,582 | +0.12(+0.19%) |
Dec 15, 2021 | 61.96 | 63.07 | 61.90 | 63.02 | 3,775,422 | +1.31(+2.12%) |
Dec 14, 2021 | 61.65 | 61.97 | 61.10 | 61.71 | 3,387,964 | -0.06(-0.10%) |
Dec 13, 2021 | 60.85 | 62.13 | 60.85 | 61.77 | 2,690,780 | +0.87(+1.43%) |
Dec 10, 2021 | 61.59 | 61.76 | 60.80 | 60.90 | 3,105,794 | -0.27(-0.43%) |
Dec 09, 2021 | 61.40 | 61.55 | 60.88 | 61.17 | 3,519,234 | -0.28(-0.46%) |
Dec 08, 2021 | 60.53 | 61.65 | 60.36 | 61.45 | 3,319,582 | +0.98(+1.62%) |
Dec 07, 2021 | 59.61 | 60.49 | 59.38 | 60.47 | 5,449,826 | +0.79(+1.32%) |
Dec 06, 2021 | 60.16 | 60.79 | 59.65 | 59.69 | 4,119,343 | +0.01(+0.02%) |
Dec 03, 2021 | 59.57 | 60.05 | 58.75 | 59.68 | 3,634,614 | +0.48(+0.80%) |
Dec 02, 2021 | 58.96 | 59.75 | 58.93 | 59.20 | 3,252,899 | +0.40(+0.69%) |
Dec 01, 2021 | 58.99 | 60.04 | 58.47 | 58.80 | 3,896,734 | +0.44(+0.75%) |
Nov 30, 2021 | 59.87 | 59.87 | 58.15 | 58.36 | 4,693,870 | -1.70(-2.84%) |
Nov 29, 2021 | 59.26 | 60.23 | 58.79 | 60.06 | 2,872,362 | +0.76(+1.28%) |
Nov 26, 2021 | 60.00 | 60.51 | 59.17 | 59.30 | 2,341,384 | -0.72(-1.21%) |
Nov 24, 2021 | 60.33 | 60.38 | 59.80 | 60.02 | 2,244,675 | -0.27(-0.44%) |
Nov 23, 2021 | 60.55 | 60.65 | 60.01 | 60.29 | 2,099,269 | +0.46(+0.77%) |
Nov 22, 2021 | 59.83 | 61.38 | 59.48 | 59.83 | 5,692,363 | +0.22(+0.37%) |
Nov 19, 2021 | 58.89 | 59.74 | 58.71 | 59.61 | 3,193,607 | +0.71(+1.20%) |
Nov 18, 2021 | 59.31 | 58.90 | 58.61 | 58.91 | 2,656,500 | -0.59(-0.99%) |
Nov 17, 2021 | 58.57 | 59.57 | 58.31 | 59.49 | 3,849,529 | +0.79(+1.34%) |
Nov 16, 2021 | 58.93 | 59.29 | 58.67 | 58.71 | 3,021,986 | -0.18(-0.31%) |
Nov 15, 2021 | 57.94 | 58.93 | 57.84 | 58.89 | 2,380,978 | +1.08(+1.87%) |
Nov 12, 2021 | 58.08 | 58.26 | 57.51 | 57.81 | 4,198,086 | -0.34(-0.58%) |
Nov 11, 2021 | 58.88 | 58.88 | 57.73 | 58.15 | 2,074,233 | -0.81(-1.37%) |
Nov 10, 2021 | 58.45 | 59.06 | 58.95 | 2,462,490 | +0.71(+1.23%) | |
Nov 09, 2021 | 57.52 | 58.43 | 57.41 | 58.24 | 6,820,051 | +0.79(+1.37%) |
Nov 08, 2021 | 58.46 | 58.60 | 57.10 | 57.45 | 2,900,735 | -0.97(-1.66%) |
Nov 05, 2021 | 58.06 | 58.73 | 57.94 | 58.42 | 4,889,333 | +0.67(+1.16%) |
Nov 04, 2021 | 58.07 | 58.43 | 57.40 | 57.75 | 5,738,433 | -0.39(-0.68%) |
Nov 03, 2021 | 58.93 | 59.37 | 57.65 | 58.15 | 2,617,603 | -1.11(-1.87%) |
Nov 02, 2021 | 59.40 | 59.57 | 58.68 | 59.26 | 2,615,945 | +0.19(+0.33%) |
Nov 01, 2021 | 58.98 | 59.32 | 58.84 | 59.06 | 2,732,834 | -0.08(-0.14%) |
Oct 29, 2021 | 60.00 | 60.07 | 58.69 | 59.15 | 4,458,821 | +0.24(+0.40%) |
Oct 28, 2021 | 57.76 | 58.91 | 3,471,028 | +0.86(+1.48%) | ||
Oct 27, 2021 | 59.20 | 59.37 | 57.81 | 58.05 | 3,872,478 | -1.00(-1.69%) |
Oct 26, 2021 | 59.26 | 59.01 | 59.04 | 4,286,940 | -0.16(-0.28%) | |
Oct 25, 2021 | 59.97 | 59.97 | 59.12 | 59.21 | 2,623,990 | -0.81(-1.36%) |
Oct 22, 2021 | 60.25 | 59.96 | 60.02 | 2,160,979 | -0.05(-0.09%) | |
Oct 21, 2021 | 60.12 | 60.34 | 59.79 | 60.08 | 2,560,147 | +0.04(+0.06%) |
Oct 20, 2021 | 59.68 | 60.34 | 59.65 | 60.04 | 2,715,416 | +0.59(+0.99%) |
Oct 19, 2021 | 59.86 | 59.86 | 59.17 | 59.46 | 2,874,080 | +0.23(+0.39%) |
Oct 18, 2021 | 59.91 | 59.97 | 58.93 | 59.23 | 3,440,474 | -1.14(-1.90%) |
Oct 15, 2021 | 59.96 | 60.44 | 59.69 | 60.37 | 17,463,318 | +0.46(+0.76%) |
Oct 14, 2021 | 59.12 | 60.27 | 58.85 | 59.91 | 5,306,012 | +0.95(+1.62%) |
Oct 13, 2021 | 58.50 | 59.05 | 57.77 | 58.96 | 5,391,291 | +1.27(+2.21%) |
Oct 12, 2021 | 57.13 | 57.77 | 56.92 | 57.69 | 4,410,100 | +0.51(+0.90%) |
Oct 11, 2021 | 57.20 | 57.72 | 56.42 | 57.18 | 5,721,914 | -0.69(-1.19%) |
Oct 08, 2021 | 58.60 | 58.70 | 57.78 | 57.86 | 2,221,790 | -0.71(-1.22%) |
Oct 07, 2021 | 59.06 | 59.62 | 58.53 | 58.58 | 3,142,481 | -0.32(-0.54%) |
Oct 06, 2021 | 57.74 | 58.96 | 57.52 | 58.90 | 3,272,149 | +0.93(+1.61%) |
Oct 05, 2021 | 58.60 | 58.67 | 57.83 | 57.96 | 3,687,214 | -0.55(-0.94%) |
Oct 04, 2021 | 57.13 | 58.73 | 57.12 | 58.51 | 5,379,137 | +1.29(+2.26%) |