Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 70.26 | 71.08 | 70.07 | 70.19 | 6,047,236 | -0.39(-0.55%) |
Oct 28, 2022 | 69.95 | 71.06 | 69.37 | 70.58 | 6,839,748 | +0.57(+0.82%) |
Oct 27, 2022 | 69.23 | 70.58 | 69.17 | 70.01 | 5,358,356 | +0.97(+1.41%) |
Oct 26, 2022 | 68.89 | 69.97 | 68.55 | 69.04 | 4,540,239 | +0.44(+0.64%) |
Oct 25, 2022 | 68.06 | 69.45 | 67.56 | 68.60 | 6,556,807 | +1.25(+1.85%) |
Oct 24, 2022 | 66.13 | 67.47 | 65.90 | 67.35 | 5,181,002 | +1.53(+2.32%) |
Oct 21, 2022 | 63.58 | 66.26 | 63.54 | 65.82 | 6,024,712 | +2.19(+3.44%) |
Oct 20, 2022 | 64.54 | 65.06 | 63.48 | 63.63 | 4,093,413 | -0.72(-1.12%) |
Oct 19, 2022 | 64.92 | 65.56 | 63.67 | 64.35 | 3,277,121 | -0.71(-1.09%) |
Oct 18, 2022 | 65.63 | 66.04 | 64.55 | 65.06 | 4,800,523 | +0.92(+1.43%) |
Oct 17, 2022 | 63.49 | 64.64 | 63.30 | 64.15 | 5,720,876 | +2.28(+3.68%) |
Oct 14, 2022 | 64.10 | 64.73 | 61.77 | 61.87 | 4,349,744 | -1.59(-2.50%) |
Oct 13, 2022 | 60.85 | 64.02 | 60.60 | 63.46 | 5,462,876 | +1.27(+2.04%) |
Oct 12, 2022 | 62.72 | 62.93 | 61.94 | 62.19 | 4,828,085 | -0.47(-0.75%) |
Oct 11, 2022 | 62.22 | 63.59 | 61.99 | 62.66 | 4,366,814 | +0.03(+0.05%) |
Oct 10, 2022 | 63.28 | 63.64 | 61.96 | 62.63 | 3,255,675 | -0.25(-0.40%) |
Oct 07, 2022 | 62.80 | 63.14 | 62.25 | 62.88 | 5,292,969 | -0.49(-0.77%) |
Oct 06, 2022 | 64.30 | 64.87 | 63.18 | 63.37 | 5,261,047 | -0.69(-1.08%) |
Oct 05, 2022 | 63.10 | 64.41 | 62.98 | 64.06 | 4,177,481 | +0.37(+0.58%) |
Oct 04, 2022 | 62.59 | 63.82 | 62.45 | 63.69 | 5,995,097 | +2.45(+4.01%) |
Oct 03, 2022 | 61.36 | 61.90 | 60.18 | 61.24 | 6,088,428 | +0.76(+1.26%) |
Sep 30, 2022 | 59.19 | 61.70 | 58.20 | 60.48 | 8,548,060 | +0.76(+1.27%) |
Sep 29, 2022 | 60.23 | 60.33 | 59.17 | 59.72 | 4,622,885 | -0.94(-1.56%) |
Sep 28, 2022 | 59.45 | 61.03 | 59.13 | 60.66 | 6,590,961 | +1.69(+2.87%) |
Sep 27, 2022 | 59.33 | 60.05 | 58.23 | 58.97 | 4,519,655 | +0.25(+0.43%) |
Sep 26, 2022 | 59.77 | 60.37 | 58.57 | 58.72 | 5,246,995 | -0.93(-1.57%) |
Sep 23, 2022 | 60.01 | 60.24 | 59.11 | 59.65 | 4,804,803 | -0.72(-1.19%) |
Sep 22, 2022 | 61.34 | 61.67 | 60.34 | 60.37 | 5,285,980 | -0.92(-1.51%) |
Sep 21, 2022 | 62.33 | 63.28 | 61.30 | 61.30 | 3,177,446 | -0.74(-1.19%) |
Sep 20, 2022 | 63.23 | 63.28 | 61.10 | 62.04 | 4,834,777 | -1.77(-2.78%) |
Sep 19, 2022 | 62.55 | 63.86 | 62.47 | 63.81 | 4,157,668 | +0.86(+1.36%) |
Sep 16, 2022 | 62.58 | 63.53 | 62.32 | 62.95 | 6,837,945 | -0.21(-0.34%) |
Sep 15, 2022 | 62.96 | 64.08 | 62.80 | 63.17 | 4,484,786 | +0.51(+0.81%) |
Sep 14, 2022 | 63.18 | 63.39 | 62.03 | 62.66 | 4,774,483 | -0.19(-0.31%) |
Sep 13, 2022 | 63.61 | 64.27 | 62.67 | 62.85 | 5,563,734 | -2.36(-3.61%) |
Sep 12, 2022 | 65.22 | 66.01 | 64.73 | 65.21 | 3,733,866 | +0.35(+0.54%) |
Sep 09, 2022 | 64.50 | 65.22 | 64.37 | 64.86 | 4,495,167 | +0.15(+0.23%) |
Sep 08, 2022 | 63.30 | 64.74 | 62.96 | 64.71 | 5,091,356 | +0.61(+0.96%) |
Sep 07, 2022 | 61.19 | 64.23 | 61.14 | 64.10 | 4,861,179 | +2.87(+4.69%) |
Sep 06, 2022 | 61.85 | 62.17 | 60.57 | 61.23 | 4,477,662 | -0.61(-0.99%) |
Sep 02, 2022 | 62.48 | 62.86 | 61.46 | 61.84 | 4,165,734 | -0.31(-0.50%) |
Sep 01, 2022 | 60.79 | 62.22 | 60.42 | 62.15 | 4,653,837 | +1.45(+2.39%) |
Aug 31, 2022 | 60.49 | 61.17 | 60.23 | 60.70 | 6,482,266 | -0.20(-0.34%) |
Aug 30, 2022 | 61.81 | 62.02 | 60.37 | 60.91 | 4,834,891 | -0.55(-0.89%) |
Aug 29, 2022 | 60.90 | 62.05 | 60.80 | 61.45 | 4,469,513 | +0.22(+0.37%) |
Aug 26, 2022 | 63.55 | 64.00 | 61.22 | 61.23 | 4,529,604 | -2.14(-3.38%) |
Aug 25, 2022 | 62.11 | 63.75 | 61.79 | 63.37 | 7,106,310 | +0.70(+1.12%) |
Aug 24, 2022 | 61.96 | 63.23 | 61.59 | 62.67 | 5,712,447 | +0.47(+0.75%) |
Aug 23, 2022 | 62.61 | 62.98 | 62.01 | 62.20 | 4,276,740 | -0.49(-0.78%) |
Aug 22, 2022 | 64.26 | 64.26 | 62.11 | 62.69 | 4,863,604 | -1.96(-3.03%) |
Aug 19, 2022 | 65.83 | 66.04 | 64.48 | 64.64 | 6,243,552 | -1.57(-2.37%) |
Aug 18, 2022 | 65.99 | 66.49 | 65.18 | 66.21 | 6,954,539 | -0.52(-0.77%) |
Aug 17, 2022 | 64.23 | 67.93 | 63.74 | 66.73 | 13,088,111 | +1.84(+2.84%) |
Aug 16, 2022 | 63.51 | 65.99 | 63.51 | 64.89 | 7,760,558 | +1.25(+1.96%) |
Aug 15, 2022 | 63.53 | 64.64 | 63.35 | 63.64 | 5,450,123 | -0.10(-0.15%) |
Aug 12, 2022 | 62.77 | 63.77 | 62.30 | 63.74 | 5,195,695 | +1.03(+1.65%) |
Aug 11, 2022 | 62.23 | 63.55 | 62.10 | 62.71 | 4,457,770 | +1.34(+2.19%) |
Aug 10, 2022 | 61.98 | 62.55 | 61.24 | 61.36 | 5,427,742 | +0.61(+1.00%) |
Aug 09, 2022 | 61.54 | 61.58 | 60.30 | 60.76 | 5,750,405 | -0.95(-1.54%) |
Aug 08, 2022 | 61.43 | 62.28 | 61.40 | 61.71 | 4,844,318 | +0.83(+1.37%) |
Aug 05, 2022 | 60.55 | 61.14 | 60.30 | 60.87 | 2,725,061 | -0.45(-0.73%) |
Aug 04, 2022 | 61.73 | 61.97 | 61.06 | 61.32 | 3,555,688 | +0.06(+0.10%) |
Aug 03, 2022 | 60.31 | 61.60 | 60.00 | 61.26 | 3,830,674 | +1.53(+2.56%) |
Aug 02, 2022 | 60.38 | 60.55 | 59.18 | 59.73 | 6,137,654 | -0.98(-1.61%) |
Aug 01, 2022 | 58.94 | 60.89 | 58.87 | 60.71 | 6,395,331 | +1.44(+2.44%) |
Jul 29, 2022 | 59.44 | 59.84 | 58.23 | 59.26 | 6,882,794 | -0.03(-0.05%) |
Jul 28, 2022 | 59.13 | 59.66 | 58.58 | 59.29 | 5,767,834 | +0.38(+0.64%) |
Jul 27, 2022 | 58.44 | 59.40 | 57.95 | 58.91 | 6,101,109 | +0.14(+0.23%) |
Jul 26, 2022 | 59.08 | 59.40 | 58.48 | 58.78 | 7,712,704 | -2.55(-4.16%) |
Jul 25, 2022 | 61.63 | 61.78 | 60.79 | 61.33 | 5,476,058 | -0.46(-0.74%) |
Jul 22, 2022 | 62.02 | 62.65 | 61.23 | 61.78 | 5,201,540 | +0.02(+0.03%) |
Jul 21, 2022 | 61.00 | 61.81 | 60.75 | 61.76 | 3,061,081 | +0.68(+1.11%) |
Jul 20, 2022 | 60.60 | 61.31 | 60.40 | 61.09 | 4,261,072 | +0.38(+0.62%) |
Jul 19, 2022 | 59.40 | 60.81 | 59.10 | 60.71 | 6,035,147 | +2.09(+3.57%) |
Jul 18, 2022 | 59.12 | 59.83 | 58.57 | 58.61 | 7,761,408 | -0.07(-0.12%) |
Jul 15, 2022 | 57.71 | 58.70 | 57.55 | 58.68 | 7,480,988 | +1.75(+3.08%) |
Jul 14, 2022 | 56.23 | 57.16 | 56.19 | 56.93 | 4,329,873 | -0.32(-0.56%) |
Jul 13, 2022 | 56.23 | 57.60 | 55.97 | 57.25 | 5,810,836 | +0.10(+0.17%) |
Jul 12, 2022 | 56.51 | 57.74 | 56.46 | 57.15 | 5,538,849 | +0.56(+0.99%) |
Jul 11, 2022 | 56.84 | 57.24 | 56.33 | 56.59 | 4,217,093 | -0.52(-0.92%) |
Jul 08, 2022 | 57.54 | 57.93 | 57.05 | 57.11 | 6,151,258 | -0.53(-0.92%) |
Jul 07, 2022 | 56.39 | 58.10 | 56.24 | 57.65 | 7,042,348 | +1.47(+2.62%) |
Jul 06, 2022 | 56.07 | 56.85 | 55.30 | 56.17 | 5,880,980 | +0.38(+0.68%) |
Jul 05, 2022 | 53.72 | 56.50 | 53.61 | 55.79 | 8,632,705 | +1.49(+2.75%) |
Jul 01, 2022 | 53.88 | 54.37 | 52.86 | 54.30 | 5,574,163 | +0.18(+0.34%) |
Jun 30, 2022 | 54.33 | 54.91 | 53.83 | 54.12 | 5,891,003 | -1.20(-2.17%) |
Jun 29, 2022 | 55.55 | 55.75 | 54.98 | 55.32 | 3,860,817 | -0.38(-0.68%) |
Jun 28, 2022 | 58.27 | 58.71 | 55.66 | 55.70 | 6,037,643 | -2.26(-3.90%) |
Jun 27, 2022 | 58.86 | 59.01 | 57.67 | 57.96 | 5,256,818 | -0.42(-0.71%) |
Jun 24, 2022 | 56.03 | 58.44 | 55.79 | 58.37 | 7,610,058 | +2.85(+5.13%) |
Jun 23, 2022 | 55.60 | 55.99 | 54.60 | 55.52 | 4,577,408 | +0.22(+0.40%) |
Jun 22, 2022 | 55.15 | 55.95 | 54.97 | 55.30 | 6,577,431 | -0.41(-0.73%) |
Jun 21, 2022 | 55.98 | 56.47 | 55.26 | 55.71 | 6,336,642 | +0.84(+1.54%) |
Jun 17, 2022 | 54.71 | 55.47 | 54.28 | 54.86 | 12,724,721 | -0.12(-0.21%) |
Jun 16, 2022 | 54.78 | 55.21 | 54.22 | 54.98 | 9,410,762 | -0.86(-1.54%) |
Jun 15, 2022 | 55.77 | 56.39 | 55.08 | 55.84 | 7,379,651 | +0.29(+0.52%) |
Jun 14, 2022 | 55.59 | 56.51 | 55.40 | 55.55 | 6,051,545 | +0.00(+0.00%) |
Jun 13, 2022 | 55.51 | 56.28 | 55.26 | 55.55 | 7,365,797 | -1.59(-2.78%) |
Jun 10, 2022 | 57.55 | 58.43 | 56.94 | 57.14 | 5,018,373 | -1.63(-2.77%) |
Jun 09, 2022 | 59.27 | 59.75 | 58.77 | 58.77 | 3,975,807 | -0.76(-1.27%) |
Jun 08, 2022 | 59.20 | 60.45 | 58.64 | 59.52 | 4,385,575 | +0.37(+0.62%) |
Jun 07, 2022 | 58.05 | 59.38 | 57.43 | 59.16 | 6,920,838 | -0.66(-1.10%) |
Jun 06, 2022 | 60.48 | 60.60 | 59.48 | 59.82 | 4,030,095 | -0.29(-0.48%) |
Jun 03, 2022 | 61.63 | 61.89 | 59.99 | 60.11 | 5,050,838 | -1.69(-2.73%) |
Jun 02, 2022 | 60.99 | 61.91 | 60.74 | 61.79 | 3,546,873 | +1.23(+2.03%) |
Jun 01, 2022 | 62.36 | 62.43 | 60.33 | 60.56 | 4,291,869 | -1.04(-1.68%) |
May 31, 2022 | 62.25 | 62.25 | 60.69 | 61.60 | 7,781,756 | -0.99(-1.58%) |
May 27, 2022 | 61.80 | 62.83 | 61.40 | 62.59 | 6,733,448 | +0.47(+0.75%) |
May 26, 2022 | 60.88 | 62.31 | 59.92 | 62.12 | 11,168,277 | +2.80(+4.72%) |
May 25, 2022 | 57.61 | 59.85 | 57.17 | 59.32 | 7,070,984 | +1.49(+2.58%) |
May 24, 2022 | 57.36 | 58.01 | 56.67 | 57.83 | 7,222,502 | -0.61(-1.04%) |
May 23, 2022 | 56.31 | 59.22 | 55.96 | 58.44 | 9,546,480 | +2.36(+4.22%) |
May 20, 2022 | 56.79 | 57.99 | 53.99 | 56.08 | 16,210,079 | -3.43(-5.76%) |
May 19, 2022 | 57.77 | 60.95 | 57.17 | 59.51 | 14,348,928 | +1.18(+2.03%) |
May 18, 2022 | 59.54 | 61.09 | 57.18 | 58.32 | 27,500,504 | +3.88(+7.12%) |
May 17, 2022 | 54.11 | 54.47 | 52.02 | 54.45 | 14,428,327 | +0.07(+0.12%) |
May 16, 2022 | 54.88 | 55.09 | 53.84 | 54.38 | 8,206,767 | -1.04(-1.87%) |
May 13, 2022 | 54.96 | 55.78 | 54.33 | 55.42 | 8,293,579 | +1.15(+2.13%) |
May 12, 2022 | 52.93 | 54.54 | 52.80 | 54.26 | 8,782,937 | +0.98(+1.84%) |
May 11, 2022 | 54.67 | 54.92 | 53.16 | 53.28 | 8,668,462 | -0.89(-1.64%) |
May 10, 2022 | 57.43 | 57.75 | 53.47 | 54.17 | 9,681,548 | -2.83(-4.97%) |
May 09, 2022 | 57.62 | 58.91 | 56.71 | 57.01 | 8,574,293 | -1.22(-2.10%) |
May 06, 2022 | 59.01 | 59.01 | 56.89 | 58.23 | 6,327,564 | -1.25(-2.11%) |
May 05, 2022 | 60.70 | 61.25 | 58.72 | 59.48 | 6,162,878 | -2.27(-3.68%) |
May 04, 2022 | 59.74 | 61.82 | 59.05 | 61.76 | 4,925,084 | +1.98(+3.31%) |
May 03, 2022 | 60.40 | 60.42 | 59.11 | 59.78 | 4,614,290 | -0.27(-0.45%) |
May 02, 2022 | 59.45 | 60.09 | 58.35 | 60.05 | 8,441,163 | +0.98(+1.66%) |
Apr 29, 2022 | 60.49 | 60.75 | 58.85 | 59.07 | 7,267,713 | -1.99(-3.25%) |
Apr 28, 2022 | 60.10 | 61.41 | 59.46 | 61.05 | 4,395,019 | +1.80(+3.04%) |
Apr 27, 2022 | 59.19 | 59.77 | 58.53 | 59.25 | 7,782,692 | +0.05(+0.08%) |
Apr 26, 2022 | 60.39 | 60.97 | 59.20 | 59.20 | 5,959,364 | -1.90(-3.11%) |
Apr 25, 2022 | 60.04 | 61.15 | 59.06 | 61.10 | 6,568,830 | +0.66(+1.08%) |
Apr 22, 2022 | 62.01 | 63.01 | 60.37 | 60.45 | 5,628,095 | -3.11(-4.90%) |
Apr 21, 2022 | 65.16 | 65.82 | 63.37 | 63.56 | 8,107,930 | -0.81(-1.26%) |
Apr 20, 2022 | 63.86 | 65.00 | 63.79 | 64.37 | 8,240,390 | +1.30(+2.06%) |
Apr 19, 2022 | 60.31 | 63.26 | 60.18 | 63.07 | 9,358,442 | +2.88(+4.79%) |
Apr 18, 2022 | 60.17 | 60.83 | 59.86 | 60.19 | 4,691,187 | -0.26(-0.43%) |
Apr 14, 2022 | 61.55 | 62.07 | 60.31 | 60.45 | 6,755,034 | -0.95(-1.55%) |
Apr 13, 2022 | 60.79 | 61.69 | 60.49 | 61.40 | 6,336,365 | +0.84(+1.38%) |
Apr 12, 2022 | 60.15 | 61.73 | 60.09 | 60.56 | 6,093,844 | +0.93(+1.57%) |
Apr 11, 2022 | 59.74 | 61.07 | 59.54 | 59.63 | 6,463,438 | +0.29(+0.49%) |
Apr 08, 2022 | 59.05 | 60.06 | 58.68 | 59.34 | 7,889,268 | +0.22(+0.38%) |
Apr 07, 2022 | 57.80 | 59.51 | 57.32 | 59.12 | 7,934,396 | +0.77(+1.32%) |
Apr 06, 2022 | 58.71 | 58.88 | 57.62 | 58.34 | 8,965,160 | -1.14(-1.91%) |
Apr 05, 2022 | 58.21 | 59.84 | 58.00 | 59.48 | 6,359,936 | -0.35(-0.58%) |
Apr 04, 2022 | 58.61 | 60.05 | 58.26 | 59.83 | 6,074,292 | +1.14(+1.94%) |
Apr 01, 2022 | 58.53 | 58.84 | 57.86 | 58.69 | 5,977,812 | +0.30(+0.51%) |
Mar 31, 2022 | 59.38 | 59.96 | 58.31 | 58.39 | 10,667,429 | -1.37(-2.29%) |
Mar 30, 2022 | 61.09 | 61.46 | 59.60 | 59.76 | 8,234,263 | -2.23(-3.59%) |
Mar 29, 2022 | 60.38 | 62.16 | 60.37 | 61.99 | 10,179,756 | +2.23(+3.73%) |
Mar 28, 2022 | 58.22 | 59.77 | 58.18 | 59.76 | 10,807,147 | +0.68(+1.16%) |
Mar 25, 2022 | 58.55 | 59.22 | 57.87 | 59.08 | 10,490,059 | +1.18(+2.03%) |
Mar 24, 2022 | 57.57 | 58.15 | 56.85 | 57.90 | 8,956,378 | +0.57(+0.99%) |
Mar 23, 2022 | 58.45 | 58.54 | 57.28 | 57.33 | 8,549,440 | -1.59(-2.70%) |
Mar 22, 2022 | 59.21 | 60.05 | 58.78 | 58.92 | 14,145,807 | +0.13(+0.23%) |
Mar 21, 2022 | 60.56 | 60.56 | 58.29 | 58.79 | 7,617,903 | -1.40(-2.32%) |
Mar 18, 2022 | 59.76 | 60.35 | 59.03 | 60.19 | 12,167,577 | +0.18(+0.31%) |
Mar 17, 2022 | 59.64 | 60.47 | 59.23 | 60.00 | 8,444,105 | -0.28(-0.46%) |
Mar 16, 2022 | 60.17 | 61.35 | 59.33 | 60.28 | 8,588,026 | +0.79(+1.33%) |
Mar 15, 2022 | 59.53 | 60.56 | 59.15 | 59.49 | 6,660,181 | +0.45(+0.77%) |
Mar 14, 2022 | 59.32 | 59.85 | 58.75 | 59.04 | 5,072,447 | -0.17(-0.29%) |
Mar 11, 2022 | 60.05 | 60.25 | 59.05 | 59.21 | 5,499,130 | -0.60(-1.00%) |
Mar 10, 2022 | 57.66 | 59.84 | 57.42 | 59.81 | 6,026,691 | +0.83(+1.41%) |
Mar 09, 2022 | 59.47 | 60.39 | 58.94 | 58.98 | 5,990,013 | +1.15(+1.98%) |
Mar 08, 2022 | 56.07 | 58.88 | 55.83 | 57.83 | 12,400,019 | +1.61(+2.86%) |
Mar 07, 2022 | 60.19 | 60.33 | 55.97 | 56.22 | 11,877,513 | -4.06(-6.73%) |
Mar 04, 2022 | 62.58 | 62.84 | 59.95 | 60.28 | 9,307,625 | -3.06(-4.82%) |
Mar 03, 2022 | 63.65 | 63.73 | 62.65 | 63.34 | 5,379,579 | -0.40(-0.62%) |
Mar 02, 2022 | 62.11 | 65.14 | 62.08 | 63.73 | 8,429,537 | +2.14(+3.47%) |
Mar 01, 2022 | 63.77 | 63.95 | 61.23 | 61.59 | 6,514,561 | -2.12(-3.33%) |
Feb 28, 2022 | 63.04 | 63.96 | 62.66 | 63.71 | 7,932,636 | -0.66(-1.02%) |
Feb 25, 2022 | 62.31 | 64.44 | 62.55 | 64.37 | 6,642,043 | +2.01(+3.23%) |
Feb 24, 2022 | 59.29 | 62.46 | 58.79 | 62.35 | 10,152,593 | +2.11(+3.50%) |
Feb 23, 2022 | 58.72 | 63.46 | 57.69 | 60.24 | 26,820,032 | -2.65(-4.21%) |
Feb 22, 2022 | 63.68 | 64.49 | 62.62 | 62.89 | 8,357,478 | -0.87(-1.36%) |
Feb 18, 2022 | 63.76 | 0 | +0.94(+1.50%) | |||
Feb 17, 2022 | 63.87 | 64.44 | 62.52 | 62.82 | 6,837,831 | -1.86(-2.88%) |
Feb 16, 2022 | 65.93 | 66.36 | 63.86 | 64.68 | 6,019,124 | -1.73(-2.60%) |
Feb 15, 2022 | 65.99 | 66.62 | 65.79 | 66.40 | 6,716,712 | +0.87(+1.32%) |
Feb 14, 2022 | 66.31 | 66.52 | 65.16 | 65.54 | 6,714,338 | -0.68(-1.03%) |
Feb 11, 2022 | 67.91 | 68.14 | 66.02 | 66.22 | 4,987,638 | -1.87(-2.75%) |
Feb 10, 2022 | 67.60 | 69.13 | 67.51 | 68.09 | 4,000,453 | -0.80(-1.16%) |
Feb 09, 2022 | 68.44 | 69.51 | 68.31 | 68.89 | 4,193,124 | +1.24(+1.84%) |
Feb 08, 2022 | 66.56 | 67.92 | 66.24 | 67.65 | 4,648,841 | +1.05(+1.57%) |
Feb 07, 2022 | 66.83 | 67.33 | 65.87 | 66.60 | 4,946,509 | +0.16(+0.25%) |
Feb 04, 2022 | 66.51 | 67.01 | 65.51 | 66.44 | 5,197,358 | -0.61(-0.90%) |
Feb 03, 2022 | 68.66 | 66.90 | 67.04 | 6,041,534 | -2.13(-3.08%) | |
Feb 02, 2022 | 69.83 | 70.24 | 68.54 | 69.17 | 5,623,517 | -0.74(-1.06%) |
Feb 01, 2022 | 69.33 | 70.05 | 68.93 | 69.91 | 4,645,193 | +0.80(+1.15%) |
Jan 31, 2022 | 68.26 | 69.24 | 69.12 | 4,730,216 | +0.57(+0.83%) | |
Jan 28, 2022 | 66.76 | 68.57 | 65.92 | 68.55 | 7,477,347 | +1.69(+2.53%) |
Jan 27, 2022 | 67.64 | 68.45 | 66.50 | 66.86 | 6,440,098 | +0.50(+0.75%) |
Jan 26, 2022 | 66.47 | 68.15 | 65.67 | 66.36 | 7,662,048 | +0.40(+0.61%) |
Jan 25, 2022 | 65.30 | 66.38 | 64.23 | 65.96 | 8,607,007 | -0.36(-0.55%) |
Jan 24, 2022 | 63.82 | 66.40 | 63.24 | 66.32 | 11,354,050 | +1.54(+2.37%) |
Jan 21, 2022 | 64.41 | 65.99 | 63.95 | 64.78 | 9,010,171 | +0.12(+0.19%) |
Jan 20, 2022 | 65.96 | 66.81 | 64.59 | 64.66 | 6,944,445 | -1.13(-1.72%) |
Jan 19, 2022 | 66.60 | 67.55 | 65.72 | 65.79 | 6,894,563 | -0.38(-0.58%) |
Jan 18, 2022 | 67.45 | 67.87 | 66.03 | 66.18 | 9,998,128 | -2.18(-3.19%) |
Jan 14, 2022 | 68.36 | 0 | -1.37(-1.97%) | |||
Jan 13, 2022 | 71.11 | 71.20 | 69.50 | 69.73 | 6,403,297 | -0.77(-1.09%) |
Jan 12, 2022 | 71.46 | 72.43 | 70.32 | 70.50 | 5,887,557 | -0.77(-1.08%) |
Jan 11, 2022 | 69.62 | 71.68 | 69.22 | 71.27 | 5,916,902 | +1.65(+2.37%) |
Jan 10, 2022 | 70.71 | 70.93 | 67.34 | 69.62 | 8,293,407 | -1.82(-2.54%) |
Jan 07, 2022 | 71.96 | 72.43 | 71.25 | 71.43 | 5,724,796 | -1.05(-1.44%) |
Jan 06, 2022 | 72.56 | 72.98 | 71.78 | 72.48 | 4,227,537 | +0.32(+0.44%) |
Jan 05, 2022 | 73.92 | 74.26 | 72.11 | 72.16 | 5,312,540 | -1.52(-2.06%) |
Jan 04, 2022 | 72.71 | 74.28 | 72.71 | 73.68 | 6,149,609 | +1.12(+1.55%) |
Jan 03, 2022 | 72.82 | 73.55 | 72.50 | 72.55 | 5,013,717 | -0.36(-0.49%) |
Dec 31, 2021 | 72.65 | 73.30 | 72.39 | 72.91 | 3,325,125 | +0.37(+0.52%) |
Dec 30, 2021 | 72.36 | 73.11 | 72.36 | 72.53 | 2,914,662 | +0.07(+0.09%) |
Dec 29, 2021 | 71.78 | 72.91 | 71.74 | 72.47 | 3,003,265 | +0.66(+0.92%) |
Dec 28, 2021 | 71.23 | 72.31 | 71.23 | 71.80 | 3,105,645 | +0.46(+0.65%) |
Dec 27, 2021 | 70.82 | 71.57 | 70.81 | 71.34 | 3,296,027 | +0.52(+0.73%) |
Dec 23, 2021 | 71.15 | 71.44 | 70.59 | 70.83 | 4,816,871 | -0.24(-0.34%) |
Dec 22, 2021 | 71.08 | 71.48 | 70.55 | 71.07 | 5,052,820 | -0.12(-0.16%) |
Dec 21, 2021 | 70.17 | 71.47 | 69.89 | 71.18 | 6,918,653 | +1.58(+2.26%) |
Dec 20, 2021 | 70.06 | 70.30 | 68.50 | 69.61 | 7,563,278 | -1.48(-2.08%) |
Dec 17, 2021 | 70.56 | 71.61 | 69.48 | 71.08 | 11,849,858 | +0.53(+0.75%) |
Dec 16, 2021 | 71.26 | 71.76 | 70.54 | 70.56 | 9,952,836 | +0.39(+0.56%) |
Dec 15, 2021 | 69.93 | 70.30 | 68.51 | 70.16 | 6,182,194 | +0.12(+0.16%) |
Dec 14, 2021 | 69.80 | 70.77 | 69.71 | 70.05 | 7,260,638 | -0.18(-0.26%) |
Dec 13, 2021 | 71.39 | 71.85 | 69.97 | 70.23 | 7,167,450 | -1.54(-2.14%) |
Dec 10, 2021 | 71.27 | 71.85 | 71.02 | 71.77 | 5,335,403 | +0.68(+0.96%) |
Dec 09, 2021 | 71.13 | 71.73 | 70.97 | 71.08 | 5,103,762 | -0.31(-0.43%) |
Dec 08, 2021 | 71.28 | 71.82 | 70.92 | 71.39 | 8,495,811 | +0.21(+0.30%) |
Dec 07, 2021 | 70.00 | 71.67 | 69.52 | 71.18 | 8,305,327 | +1.42(+2.04%) |
Dec 06, 2021 | 68.66 | 70.59 | 68.40 | 69.76 | 8,103,900 | +1.87(+2.76%) |
Dec 03, 2021 | 67.72 | 68.11 | 67.02 | 67.89 | 8,299,441 | +0.42(+0.63%) |
Dec 02, 2021 | 65.32 | 67.69 | 65.28 | 67.46 | 6,300,252 | +2.15(+3.29%) |
Dec 01, 2021 | 68.07 | 68.84 | 65.27 | 65.31 | 8,345,319 | -1.33(-2.00%) |
Nov 30, 2021 | 67.50 | 67.78 | 65.72 | 66.65 | 10,335,131 | -1.22(-1.80%) |
Nov 29, 2021 | 68.96 | 69.43 | 67.46 | 67.87 | 6,053,572 | +1.26(+1.89%) |
Nov 26, 2021 | 67.15 | 67.67 | 66.30 | 66.61 | 4,932,784 | -2.04(-2.97%) |
Nov 24, 2021 | 66.93 | 68.71 | 66.85 | 68.65 | 5,165,227 | +0.51(+0.75%) |
Nov 23, 2021 | 66.64 | 68.44 | 66.26 | 68.14 | 7,403,819 | +1.03(+1.53%) |
Nov 22, 2021 | 68.81 | 69.12 | 66.49 | 67.11 | 7,311,241 | -1.09(-1.61%) |
Nov 19, 2021 | 69.90 | 69.93 | 67.41 | 68.20 | 8,500,131 | -2.00(-2.85%) |
Nov 18, 2021 | 70.68 | 70.41 | 70.15 | 70.20 | 9,857,256 | -0.43(-0.61%) |
Nov 17, 2021 | 73.75 | 73.89 | 70.30 | 70.63 | 22,337,426 | +3.89(+5.83%) |
Nov 16, 2021 | 66.62 | 67.55 | 65.63 | 66.74 | 10,179,883 | +0.17(+0.26%) |
Nov 15, 2021 | 66.56 | 67.69 | 66.42 | 66.57 | 6,592,670 | +0.50(+0.76%) |
Nov 12, 2021 | 65.98 | 66.29 | 65.48 | 66.07 | 8,855,929 | +0.56(+0.85%) |
Nov 11, 2021 | 66.34 | 66.76 | 65.41 | 65.51 | 6,297,279 | -0.71(-1.07%) |
Nov 10, 2021 | 67.01 | 66.17 | 66.23 | 6,196,284 | -0.69(-1.03%) | |
Nov 09, 2021 | 67.04 | 67.47 | 66.52 | 66.92 | 4,475,690 | +0.05(+0.07%) |
Nov 08, 2021 | 67.84 | 68.17 | 66.55 | 66.87 | 7,017,088 | -1.25(-1.84%) |
Nov 05, 2021 | 67.88 | 68.77 | 67.79 | 68.12 | 9,120,399 | +1.40(+2.09%) |
Nov 04, 2021 | 65.66 | 66.93 | 65.45 | 66.73 | 8,610,173 | +1.25(+1.91%) |
Nov 03, 2021 | 64.06 | 65.74 | 64.06 | 65.47 | 6,593,749 | +1.06(+1.65%) |
Nov 02, 2021 | 63.98 | 64.95 | 63.41 | 64.41 | 7,849,618 | +0.64(+1.01%) |