Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 52.34 | 52.49 | 51.99 | 51.99 | 5,287,507 | -0.23(-0.45%) |
Aug 30, 2022 | 52.86 | 52.92 | 52.14 | 52.22 | 4,185,021 | -0.06(-0.11%) |
Aug 29, 2022 | 52.29 | 52.48 | 52.18 | 52.28 | 3,698,610 | -0.53(-1.01%) |
Aug 26, 2022 | 53.92 | 54.01 | 52.81 | 52.81 | 4,600,449 | -1.32(-2.44%) |
Aug 25, 2022 | 53.71 | 54.13 | 53.59 | 54.13 | 3,127,929 | +0.61(+1.14%) |
Aug 24, 2022 | 53.41 | 53.71 | 53.35 | 53.52 | 2,068,688 | -0.02(-0.04%) |
Aug 23, 2022 | 53.33 | 54.09 | 53.30 | 53.54 | 3,747,064 | +0.13(+0.24%) |
Aug 22, 2022 | 53.72 | 53.75 | 53.31 | 53.41 | 2,881,901 | -0.55(-1.02%) |
Aug 19, 2022 | 54.09 | 54.17 | 53.84 | 53.96 | 2,423,813 | -0.95(-1.73%) |
Aug 18, 2022 | 55.05 | 55.05 | 54.75 | 54.92 | 2,226,381 | -0.19(-0.35%) |
Aug 17, 2022 | 55.00 | 55.40 | 54.78 | 55.11 | 4,207,998 | -0.17(-0.32%) |
Aug 16, 2022 | 54.92 | 55.32 | 54.91 | 55.28 | 2,575,755 | -0.26(-0.47%) |
Aug 15, 2022 | 55.38 | 55.60 | 55.35 | 55.55 | 2,425,077 | +0.22(+0.40%) |
Aug 12, 2022 | 55.05 | 55.32 | 54.91 | 55.32 | 3,989,575 | +0.72(+1.31%) |
Aug 11, 2022 | 54.89 | 55.08 | 54.53 | 54.60 | 4,077,655 | -0.02(-0.04%) |
Aug 10, 2022 | 54.40 | 54.79 | 54.34 | 54.62 | 4,735,948 | +1.52(+2.87%) |
Aug 09, 2022 | 53.31 | 53.37 | 53.04 | 53.10 | 3,590,379 | -0.53(-0.99%) |
Aug 08, 2022 | 54.01 | 54.25 | 53.60 | 53.63 | 5,131,131 | -0.02(-0.04%) |
Aug 05, 2022 | 53.52 | 53.76 | 53.35 | 53.65 | 3,187,733 | -0.33(-0.61%) |
Aug 04, 2022 | 53.78 | 54.07 | 53.73 | 53.98 | 2,591,076 | -0.02(-0.04%) |
Aug 03, 2022 | 53.94 | 54.14 | 53.61 | 54.00 | 2,630,945 | -0.12(-0.22%) |
Aug 02, 2022 | 54.70 | 54.82 | 54.11 | 54.12 | 5,042,145 | -1.05(-1.90%) |
Aug 01, 2022 | 54.98 | 55.35 | 54.88 | 55.17 | 5,157,371 | +0.70(+1.28%) |
Jul 29, 2022 | 53.81 | 54.50 | 53.69 | 54.47 | 4,627,145 | +0.50(+0.93%) |
Jul 28, 2022 | 53.77 | 54.05 | 53.41 | 53.96 | 4,036,956 | +0.44(+0.82%) |
Jul 27, 2022 | 52.95 | 53.59 | 52.83 | 53.53 | 3,937,949 | +1.06(+2.02%) |
Jul 26, 2022 | 52.81 | 52.89 | 52.45 | 52.47 | 3,290,270 | -0.58(-1.10%) |
Jul 25, 2022 | 53.04 | 53.13 | 52.87 | 53.05 | 2,631,584 | -0.01(-0.02%) |
Jul 22, 2022 | 53.35 | 53.59 | 52.86 | 53.06 | 4,618,661 | +0.16(+0.31%) |
Jul 21, 2022 | 52.30 | 52.92 | 52.29 | 52.90 | 3,163,060 | +0.66(+1.26%) |
Jul 20, 2022 | 52.30 | 52.46 | 52.09 | 52.24 | 3,135,133 | +0.22(+0.43%) |
Jul 19, 2022 | 51.74 | 52.05 | 51.73 | 52.01 | 3,236,154 | +0.74(+1.44%) |
Jul 18, 2022 | 51.57 | 51.74 | 51.22 | 51.28 | 3,337,016 | +0.10(+0.19%) |
Jul 15, 2022 | 50.90 | 51.19 | 50.74 | 51.18 | 5,652,309 | +0.53(+1.05%) |
Jul 14, 2022 | 50.25 | 50.71 | 50.02 | 50.65 | 4,381,876 | -0.50(-0.99%) |
Jul 13, 2022 | 50.70 | 51.29 | 50.63 | 51.15 | 2,991,425 | -0.27(-0.53%) |
Jul 12, 2022 | 51.26 | 51.69 | 51.26 | 51.42 | 3,172,033 | +0.02(+0.04%) |
Jul 11, 2022 | 51.74 | 51.80 | 51.35 | 51.40 | 2,313,138 | -0.71(-1.36%) |
Jul 08, 2022 | 51.88 | 52.23 | 51.78 | 52.11 | 3,324,263 | +0.26(+0.51%) |
Jul 07, 2022 | 51.54 | 51.89 | 51.54 | 51.85 | 4,146,240 | +0.73(+1.42%) |
Jul 06, 2022 | 51.15 | 51.20 | 50.83 | 51.12 | 4,538,327 | -0.01(-0.02%) |
Jul 05, 2022 | 50.64 | 51.16 | 50.50 | 51.13 | 5,743,996 | -0.33(-0.64%) |
Jul 01, 2022 | 50.77 | 51.49 | 50.72 | 51.46 | 5,159,738 | +0.21(+0.42%) |
Jun 30, 2022 | 50.74 | 51.30 | 50.55 | 51.25 | 7,169,947 | -0.08(-0.15%) |
Jun 29, 2022 | 51.43 | 51.51 | 51.17 | 51.33 | 3,791,230 | -0.23(-0.45%) |
Jun 28, 2022 | 52.31 | 52.44 | 51.52 | 51.56 | 4,843,877 | -0.08(-0.15%) |
Jun 27, 2022 | 51.80 | 51.89 | 51.58 | 51.64 | 4,683,038 | -0.46(-0.88%) |
Jun 24, 2022 | 51.43 | 52.13 | 51.43 | 52.09 | 5,627,076 | +1.01(+1.97%) |
Jun 23, 2022 | 51.03 | 51.24 | 50.72 | 51.08 | 4,280,304 | +0.31(+0.61%) |
Jun 22, 2022 | 50.56 | 51.12 | 50.55 | 50.77 | 4,163,368 | -0.25(-0.49%) |
Jun 21, 2022 | 50.86 | 51.17 | 50.86 | 51.03 | 4,494,375 | +0.52(+1.04%) |
Jun 17, 2022 | 50.56 | 50.78 | 50.18 | 50.50 | 7,204,191 | -0.56(-1.10%) |
Jun 16, 2022 | 50.95 | 51.40 | 50.68 | 51.06 | 6,551,328 | -0.82(-1.59%) |
Jun 15, 2022 | 51.36 | 52.13 | 50.90 | 51.89 | 12,837,514 | +0.57(+1.12%) |
Jun 14, 2022 | 51.70 | 51.87 | 50.93 | 51.32 | 6,034,661 | -0.35(-0.68%) |
Jun 13, 2022 | 52.25 | 52.41 | 51.54 | 51.67 | 7,050,104 | -1.48(-2.79%) |
Jun 10, 2022 | 53.63 | 53.70 | 53.07 | 53.15 | 13,391,497 | -0.98(-1.81%) |
Jun 09, 2022 | 54.81 | 54.95 | 54.11 | 54.13 | 3,914,960 | -0.39(-0.72%) |
Jun 08, 2022 | 54.65 | 54.88 | 54.46 | 54.52 | 3,130,383 | -0.72(-1.30%) |
Jun 07, 2022 | 54.60 | 55.25 | 54.60 | 55.24 | 2,394,588 | +0.17(+0.31%) |
Jun 06, 2022 | 55.46 | 55.55 | 54.95 | 55.07 | 3,707,330 | +0.30(+0.54%) |
Jun 03, 2022 | 54.98 | 55.06 | 54.70 | 54.77 | 3,267,696 | -1.16(-2.08%) |
Jun 02, 2022 | 55.49 | 55.94 | 55.23 | 55.93 | 3,203,948 | +0.57(+1.02%) |
Jun 01, 2022 | 56.07 | 56.13 | 55.20 | 55.37 | 5,166,654 | +0.03(+0.05%) |
May 31, 2022 | 55.54 | 55.67 | 55.24 | 55.34 | 4,882,430 | -0.71(-1.27%) |
May 27, 2022 | 55.80 | 56.09 | 55.76 | 56.05 | 2,652,003 | +0.34(+0.60%) |
May 26, 2022 | 55.29 | 55.86 | 55.29 | 55.71 | 3,177,544 | +0.43(+0.78%) |
May 25, 2022 | 54.86 | 55.43 | 54.86 | 55.28 | 3,044,149 | +0.12(+0.21%) |
May 24, 2022 | 55.13 | 55.30 | 54.92 | 55.17 | 5,896,927 | -0.21(-0.38%) |
May 23, 2022 | 55.16 | 55.53 | 55.14 | 55.38 | 7,522,003 | +0.53(+0.96%) |
May 20, 2022 | 55.00 | 55.02 | 54.25 | 54.85 | 10,384,931 | +0.69(+1.28%) |
May 19, 2022 | 53.90 | 54.44 | 53.90 | 54.16 | 8,126,273 | +0.46(+0.86%) |
May 18, 2022 | 54.27 | 54.38 | 53.58 | 53.70 | 5,630,670 | -0.52(-0.96%) |
May 17, 2022 | 54.03 | 54.25 | 53.91 | 54.21 | 4,864,172 | +0.39(+0.73%) |
May 16, 2022 | 53.80 | 54.04 | 53.65 | 53.82 | 4,098,187 | -0.29(-0.53%) |
May 13, 2022 | 53.76 | 54.14 | 53.72 | 54.11 | 5,604,837 | +1.10(+2.07%) |
May 12, 2022 | 52.93 | 53.35 | 52.65 | 53.01 | 8,911,945 | +0.59(+1.12%) |
May 11, 2022 | 52.74 | 53.35 | 52.40 | 52.43 | 10,104,290 | -0.58(-1.09%) |
May 10, 2022 | 53.49 | 53.58 | 52.72 | 53.00 | 7,646,519 | +0.08(+0.15%) |
May 09, 2022 | 53.42 | 53.49 | 52.83 | 52.93 | 9,503,877 | -1.54(-2.82%) |
May 06, 2022 | 54.41 | 54.71 | 54.09 | 54.46 | 13,257,314 | +0.21(+0.39%) |
May 05, 2022 | 55.16 | 55.20 | 53.91 | 54.25 | 13,749,227 | -1.53(-2.74%) |
May 04, 2022 | 54.81 | 55.91 | 54.20 | 55.78 | 9,140,153 | +0.97(+1.77%) |
May 03, 2022 | 54.59 | 54.98 | 54.42 | 54.81 | 7,880,920 | +0.43(+0.80%) |
May 02, 2022 | 54.23 | 54.44 | 53.83 | 54.38 | 10,119,415 | -0.02(-0.04%) |
Apr 29, 2022 | 55.24 | 55.66 | 54.31 | 54.40 | 12,440,734 | -0.65(-1.19%) |
Apr 28, 2022 | 54.62 | 55.16 | 54.19 | 55.05 | 9,930,500 | +0.99(+1.83%) |
Apr 27, 2022 | 54.19 | 54.53 | 54.01 | 54.06 | 12,486,266 | +0.21(+0.39%) |
Apr 26, 2022 | 54.68 | 54.70 | 53.83 | 53.85 | 10,588,267 | -1.16(-2.11%) |
Apr 25, 2022 | 54.65 | 55.04 | 54.41 | 55.01 | 9,836,817 | +0.34(+0.61%) |
Apr 22, 2022 | 55.43 | 55.52 | 54.62 | 54.68 | 8,518,341 | -0.83(-1.49%) |
Apr 21, 2022 | 56.42 | 56.57 | 55.46 | 55.50 | 10,584,919 | -0.46(-0.82%) |
Apr 20, 2022 | 56.06 | 56.15 | 55.77 | 55.96 | 6,281,349 | +0.52(+0.94%) |
Apr 19, 2022 | 54.91 | 55.48 | 54.88 | 55.44 | 5,822,908 | +0.01(+0.02%) |
Apr 18, 2022 | 55.52 | 55.75 | 55.29 | 55.43 | 6,459,314 | -0.67(-1.20%) |
Apr 14, 2022 | 56.61 | 56.76 | 56.07 | 56.11 | 6,330,684 | -0.15(-0.27%) |
Apr 13, 2022 | 55.80 | 56.33 | 55.77 | 56.26 | 5,483,732 | +0.80(+1.44%) |
Apr 12, 2022 | 55.97 | 56.04 | 55.36 | 55.46 | 6,007,035 | -0.74(-1.32%) |
Apr 11, 2022 | 56.40 | 56.54 | 56.10 | 56.20 | 6,242,245 | -0.89(-1.56%) |
Apr 08, 2022 | 56.97 | 57.33 | 56.93 | 57.10 | 5,049,702 | -0.24(-0.42%) |
Apr 07, 2022 | 57.15 | 57.61 | 56.99 | 57.34 | 5,761,341 | -0.20(-0.35%) |
Apr 06, 2022 | 57.60 | 57.80 | 57.25 | 57.54 | 6,492,598 | -0.87(-1.50%) |
Apr 05, 2022 | 59.06 | 59.11 | 58.29 | 58.41 | 5,575,174 | -1.57(-2.61%) |
Apr 04, 2022 | 59.57 | 60.03 | 59.51 | 59.98 | 5,383,317 | +0.48(+0.81%) |
Apr 01, 2022 | 59.25 | 59.53 | 59.12 | 59.50 | 7,373,768 | +0.31(+0.52%) |
Mar 31, 2022 | 59.70 | 59.94 | 59.13 | 59.19 | 6,205,210 | -0.72(-1.20%) |
Mar 30, 2022 | 60.08 | 60.38 | 59.64 | 59.91 | 9,947,642 | -0.63(-1.05%) |
Mar 29, 2022 | 60.51 | 60.75 | 60.12 | 60.55 | 4,906,181 | +1.17(+1.97%) |
Mar 28, 2022 | 59.21 | 59.39 | 59.12 | 59.37 | 4,857,513 | -0.90(-1.50%) |
Mar 25, 2022 | 60.10 | 60.36 | 59.92 | 60.28 | 3,520,060 | -0.01(-0.02%) |
Mar 24, 2022 | 60.05 | 60.32 | 59.95 | 60.29 | 3,361,867 | +0.65(+1.10%) |
Mar 23, 2022 | 59.97 | 60.13 | 59.58 | 59.63 | 5,699,267 | -0.36(-0.59%) |
Mar 22, 2022 | 59.72 | 60.11 | 59.70 | 59.99 | 7,712,124 | +0.18(+0.31%) |
Mar 21, 2022 | 59.92 | 60.14 | 59.59 | 59.81 | 6,148,977 | -0.02(-0.03%) |
Mar 18, 2022 | 59.17 | 59.91 | 59.10 | 59.82 | 9,069,942 | +0.76(+1.29%) |
Mar 17, 2022 | 58.64 | 59.09 | 58.54 | 59.07 | 8,129,778 | +0.55(+0.94%) |
Mar 16, 2022 | 58.09 | 58.59 | 57.40 | 58.52 | 11,649,333 | +1.28(+2.23%) |
Mar 15, 2022 | 56.62 | 57.38 | 56.53 | 57.24 | 11,857,846 | +0.92(+1.64%) |
Mar 14, 2022 | 56.60 | 56.87 | 56.17 | 56.32 | 5,041,709 | +0.08(+0.14%) |
Mar 11, 2022 | 57.26 | 57.31 | 56.17 | 56.24 | 5,986,169 | -0.92(-1.61%) |
Mar 10, 2022 | 57.30 | 56.93 | 57.16 | 16,573,717 | -0.24(-0.42%) | |
Mar 09, 2022 | 57.09 | 57.49 | 56.79 | 57.40 | 7,713,299 | +1.51(+2.70%) |
Mar 08, 2022 | 56.14 | 56.72 | 55.66 | 55.90 | 14,629,025 | -0.82(-1.44%) |
Mar 07, 2022 | 57.68 | 57.70 | 56.60 | 56.71 | 10,123,335 | -2.07(-3.51%) |
Mar 04, 2022 | 58.55 | 58.92 | 58.46 | 58.78 | 7,527,623 | -0.77(-1.29%) |
Mar 03, 2022 | 59.85 | 59.89 | 59.24 | 59.55 | 6,258,093 | -0.30(-0.50%) |
Mar 02, 2022 | 59.57 | 59.91 | 59.46 | 59.84 | 5,802,413 | +0.20(+0.34%) |
Mar 01, 2022 | 60.37 | 60.49 | 59.43 | 59.64 | 9,236,056 | -0.83(-1.37%) |
Feb 28, 2022 | 60.42 | 60.91 | 60.29 | 60.47 | 8,158,301 | -0.59(-0.96%) |
Feb 25, 2022 | 60.29 | 61.07 | 60.41 | 61.05 | 12,098,448 | +1.38(+2.32%) |
Feb 24, 2022 | 58.79 | 59.69 | 58.45 | 59.67 | 16,853,306 | -0.35(-0.58%) |
Feb 23, 2022 | 60.91 | 60.96 | 59.91 | 60.02 | 11,301,788 | -0.62(-1.03%) |
Feb 22, 2022 | 60.76 | 61.11 | 60.44 | 60.64 | 9,850,801 | -0.49(-0.80%) |
Feb 18, 2022 | 61.13 | 0 | -0.10(-0.16%) | |||
Feb 17, 2022 | 61.67 | 61.72 | 61.16 | 61.23 | 6,023,780 | -0.91(-1.47%) |
Feb 16, 2022 | 61.76 | 62.27 | 61.75 | 62.14 | 4,860,650 | +0.01(+0.02%) |
Feb 15, 2022 | 61.77 | 62.19 | 61.77 | 62.13 | 4,242,761 | +0.68(+1.11%) |
Feb 14, 2022 | 61.53 | 61.63 | 61.15 | 61.45 | 7,617,197 | +0.00(+0.00%) |
Feb 11, 2022 | 61.98 | 62.18 | 61.35 | 61.45 | 12,056,468 | -0.50(-0.81%) |
Feb 10, 2022 | 61.86 | 62.70 | 61.85 | 61.95 | 5,161,188 | -1.00(-1.59%) |
Feb 09, 2022 | 62.74 | 62.96 | 62.64 | 62.95 | 3,741,704 | +0.86(+1.38%) |
Feb 08, 2022 | 61.77 | 62.16 | 61.69 | 62.09 | 4,834,355 | +0.36(+0.58%) |
Feb 07, 2022 | 61.84 | 62.11 | 61.70 | 61.74 | 4,845,968 | +0.04(+0.06%) |
Feb 04, 2022 | 61.35 | 61.94 | 61.27 | 61.70 | 5,030,902 | +0.48(+0.78%) |
Feb 03, 2022 | 61.71 | 61.94 | 61.16 | 61.22 | 5,815,644 | -1.31(-2.09%) |
Feb 02, 2022 | 62.62 | 62.71 | 62.25 | 62.52 | 3,765,059 | +0.94(+1.53%) |
Feb 01, 2022 | 61.46 | 61.58 | 60.98 | 61.58 | 7,027,810 | +0.02(+0.03%) |
Jan 31, 2022 | 60.56 | 61.56 | 61.56 | 7,197,766 | +1.28(+2.12%) | |
Jan 28, 2022 | 59.68 | 60.28 | 59.35 | 60.29 | 6,771,936 | +0.23(+0.38%) |
Jan 27, 2022 | 60.29 | 60.64 | 59.82 | 60.06 | 7,919,818 | -0.86(-1.42%) |
Jan 26, 2022 | 62.05 | 62.05 | 60.74 | 60.92 | 9,349,612 | -0.86(-1.38%) |
Jan 25, 2022 | 61.54 | 62.17 | 61.09 | 61.77 | 8,706,825 | -0.22(-0.36%) |
Jan 24, 2022 | 61.95 | 62.05 | 60.88 | 62.00 | 14,870,263 | -0.27(-0.43%) |
Jan 21, 2022 | 62.93 | 63.00 | 62.24 | 62.26 | 10,372,103 | -0.24(-0.38%) |
Jan 20, 2022 | 62.98 | 63.44 | 62.47 | 62.51 | 7,181,111 | -0.28(-0.44%) |
Jan 19, 2022 | 63.14 | 63.27 | 62.72 | 62.78 | 14,983,383 | -0.79(-1.24%) |
Jan 18, 2022 | 63.70 | 63.89 | 63.42 | 63.57 | 8,432,348 | -1.02(-1.58%) |
Jan 14, 2022 | 64.59 | 0 | -0.08(-0.12%) | |||
Jan 13, 2022 | 65.32 | 65.35 | 64.55 | 64.67 | 7,362,524 | -0.65(-1.00%) |
Jan 12, 2022 | 65.10 | 65.37 | 65.00 | 65.32 | 5,619,432 | +0.92(+1.43%) |
Jan 11, 2022 | 63.88 | 64.50 | 63.68 | 64.40 | 6,153,518 | +0.50(+0.78%) |
Jan 10, 2022 | 63.85 | 64.00 | 63.37 | 63.90 | 7,838,894 | -0.15(-0.24%) |
Jan 07, 2022 | 63.91 | 64.18 | 63.53 | 64.05 | 5,004,189 | -0.41(-0.64%) |
Jan 06, 2022 | 64.48 | 64.69 | 64.30 | 64.47 | 7,773,030 | -0.48(-0.74%) |
Jan 05, 2022 | 65.69 | 65.79 | 64.93 | 64.95 | 8,414,604 | -0.30(-0.46%) |
Jan 04, 2022 | 65.09 | 65.32 | 65.09 | 65.24 | 6,031,387 | +0.85(+1.31%) |
Jan 03, 2022 | 64.53 | 64.54 | 64.20 | 64.40 | 6,647,016 | +0.07(+0.10%) |
Dec 31, 2021 | 64.20 | 64.59 | 64.20 | 64.33 | 5,230,979 | +0.05(+0.07%) |
Dec 30, 2021 | 64.47 | 64.54 | 64.20 | 64.28 | 3,501,091 | -0.18(-0.28%) |
Dec 29, 2021 | 64.49 | 64.51 | 64.30 | 64.47 | 3,697,511 | -0.31(-0.47%) |
Dec 28, 2021 | 64.70 | 64.97 | 64.69 | 64.77 | 2,839,754 | +0.08(+0.12%) |
Dec 27, 2021 | 64.45 | 64.73 | 64.40 | 64.70 | 3,427,181 | -0.06(-0.09%) |
Dec 23, 2021 | 64.50 | 64.94 | 64.47 | 64.75 | 3,084,739 | +0.25(+0.39%) |
Dec 22, 2021 | 64.01 | 64.52 | 63.93 | 64.50 | 3,160,818 | +0.11(+0.16%) |
Dec 21, 2021 | 64.18 | 64.46 | 64.11 | 64.40 | 4,183,421 | +0.37(+0.59%) |
Dec 20, 2021 | 63.78 | 64.10 | 63.67 | 64.02 | 5,675,532 | -0.55(-0.85%) |
Dec 17, 2021 | 64.81 | 64.95 | 64.55 | 64.57 | 7,641,525 | -0.80(-1.22%) |
Dec 16, 2021 | 65.61 | 65.68 | 65.27 | 65.37 | 6,741,425 | +0.08(+0.12%) |
Dec 15, 2021 | 64.68 | 65.35 | 64.52 | 65.29 | 9,615,866 | +1.10(+1.72%) |
Dec 14, 2021 | 64.10 | 64.27 | 63.87 | 64.19 | 7,186,288 | -0.08(-0.12%) |
Dec 13, 2021 | 64.47 | 64.51 | 64.15 | 64.26 | 6,494,054 | -0.63(-0.97%) |
Dec 10, 2021 | 64.81 | 64.93 | 64.68 | 64.89 | 5,131,401 | +0.09(+0.15%) |
Dec 09, 2021 | 64.81 | 65.01 | 64.67 | 64.79 | 5,023,239 | -0.53(-0.81%) |
Dec 08, 2021 | 65.20 | 65.41 | 65.08 | 65.33 | 6,757,150 | -0.08(-0.12%) |
Dec 07, 2021 | 64.94 | 65.44 | 64.90 | 65.40 | 8,633,874 | +1.49(+2.33%) |
Dec 06, 2021 | 63.69 | 64.01 | 63.57 | 63.91 | 7,171,317 | +0.04(+0.06%) |
Dec 03, 2021 | 63.95 | 64.10 | 63.39 | 63.87 | 11,481,341 | +0.37(+0.58%) |
Dec 02, 2021 | 62.93 | 63.69 | 62.88 | 63.51 | 12,957,703 | +0.94(+1.50%) |
Dec 01, 2021 | 63.97 | 64.12 | 62.51 | 62.57 | 15,745,387 | -0.33(-0.53%) |
Nov 30, 2021 | 63.00 | 63.21 | 62.87 | 62.90 | 14,029,404 | -0.78(-1.22%) |
Nov 29, 2021 | 63.84 | 64.06 | 63.44 | 63.68 | 10,169,285 | +0.18(+0.28%) |
Nov 26, 2021 | 64.10 | 64.16 | 63.26 | 63.50 | 9,055,936 | -1.73(-2.65%) |
Nov 24, 2021 | 64.91 | 65.22 | 64.79 | 65.22 | 7,602,870 | -0.81(-1.22%) |
Nov 23, 2021 | 65.85 | 66.08 | 65.66 | 66.03 | 7,218,112 | +0.08(+0.11%) |
Nov 22, 2021 | 66.25 | 66.45 | 65.91 | 65.95 | 8,681,496 | -0.34(-0.51%) |
Nov 19, 2021 | 66.24 | 66.45 | 66.16 | 66.29 | 6,154,285 | +0.13(+0.20%) |
Nov 18, 2021 | 66.00 | 66.16 | 65.73 | 66.16 | 7,158,305 | +0.17(+0.26%) |
Nov 17, 2021 | 65.79 | 66.00 | 65.70 | 65.99 | 4,668,768 | -0.27(-0.42%) |
Nov 16, 2021 | 66.30 | 66.37 | 66.22 | 66.26 | 7,755,446 | -0.13(-0.20%) |
Nov 15, 2021 | 66.48 | 66.53 | 66.33 | 66.40 | 6,013,369 | -0.06(-0.09%) |
Nov 12, 2021 | 66.14 | 66.47 | 66.07 | 66.45 | 14,207,345 | +0.95(+1.45%) |
Nov 11, 2021 | 65.67 | 65.70 | 65.45 | 65.51 | 4,422,144 | +0.38(+0.58%) |
Nov 10, 2021 | 65.72 | 65.02 | 65.13 | 6,052,258 | -1.03(-1.56%) | |
Nov 09, 2021 | 66.26 | 66.31 | 65.92 | 66.16 | 8,406,073 | -0.42(-0.63%) |
Nov 08, 2021 | 66.49 | 66.58 | 66.40 | 66.58 | 5,833,439 | -0.14(-0.21%) |
Nov 05, 2021 | 66.61 | 66.76 | 66.45 | 66.72 | 6,077,749 | +0.09(+0.13%) |
Nov 04, 2021 | 66.43 | 66.65 | 66.30 | 66.63 | 7,889,569 | +0.47(+0.72%) |
Nov 03, 2021 | 65.71 | 66.31 | 65.53 | 66.16 | 6,417,794 | +0.40(+0.61%) |
Nov 02, 2021 | 65.69 | 65.92 | 65.67 | 65.76 | 6,770,514 | -0.08(-0.12%) |
Nov 01, 2021 | 65.79 | 65.88 | 65.57 | 65.84 | 9,159,698 | +0.98(+1.51%) |
Oct 29, 2021 | 64.52 | 64.92 | 64.48 | 64.86 | 6,830,625 | -0.09(-0.15%) |
Oct 28, 2021 | 64.77 | 65.07 | 64.75 | 64.96 | 8,786,169 | +0.51(+0.79%) |
Oct 27, 2021 | 64.76 | 64.99 | 64.41 | 64.44 | 8,521,768 | -0.47(-0.73%) |
Oct 26, 2021 | 65.34 | 64.92 | 7,603,057 | +0.01(+0.01%) | ||
Oct 25, 2021 | 64.75 | 65.11 | 64.59 | 64.91 | 7,822,390 | +0.03(+0.04%) |
Oct 22, 2021 | 64.90 | 65.16 | 64.75 | 64.88 | 9,417,239 | +0.53(+0.83%) |
Oct 21, 2021 | 64.38 | 64.72 | 64.24 | 64.35 | 12,582,582 | -1.14(-1.74%) |
Oct 20, 2021 | 65.40 | 65.63 | 65.36 | 65.49 | 5,306,859 | -0.07(-0.10%) |
Oct 19, 2021 | 65.49 | 65.74 | 65.41 | 65.55 | 5,334,134 | +0.41(+0.63%) |
Oct 18, 2021 | 64.89 | 65.27 | 64.79 | 65.15 | 5,336,038 | -0.32(-0.49%) |
Oct 15, 2021 | 65.47 | 65.63 | 65.34 | 65.47 | 8,893,367 | +0.68(+1.05%) |
Oct 14, 2021 | 64.87 | 64.91 | 64.66 | 64.79 | 5,761,139 | +0.61(+0.95%) |
Oct 13, 2021 | 64.13 | 64.24 | 63.83 | 64.18 | 4,550,398 | -0.04(-0.06%) |
Oct 12, 2021 | 64.37 | 64.51 | 64.15 | 64.22 | 4,619,943 | -0.42(-0.65%) |
Oct 11, 2021 | 65.29 | 65.39 | 64.63 | 64.63 | 4,218,534 | +0.28(+0.44%) |
Oct 08, 2021 | 64.62 | 64.67 | 64.24 | 64.35 | 9,239,230 | -0.29(-0.45%) |
Oct 07, 2021 | 64.45 | 64.98 | 64.42 | 64.64 | 12,023,308 | +0.37(+0.58%) |
Oct 06, 2021 | 63.50 | 64.33 | 63.15 | 64.27 | 14,755,409 | -0.56(-0.86%) |
Oct 05, 2021 | 64.56 | 65.09 | 64.49 | 64.83 | 11,519,809 | +0.36(+0.56%) |
Oct 04, 2021 | 65.24 | 65.33 | 64.03 | 64.47 | 14,280,185 | -1.84(-2.77%) |
Oct 01, 2021 | 66.16 | 66.48 | 65.62 | 66.31 | 14,197,381 | -0.30(-0.46%) |
Sep 30, 2021 | 66.92 | 67.01 | 66.48 | 66.62 | 14,731,358 | -0.70(-1.04%) |
Sep 29, 2021 | 67.43 | 67.61 | 67.21 | 67.32 | 7,003,039 | -0.04(-0.06%) |
Sep 28, 2021 | 67.87 | 67.93 | 67.23 | 67.36 | 14,947,995 | -1.49(-2.16%) |
Sep 27, 2021 | 68.69 | 68.92 | 68.64 | 68.84 | 6,632,444 | -0.06(-0.08%) |
Sep 24, 2021 | 68.77 | 69.00 | 68.76 | 68.90 | 5,200,954 | -0.24(-0.34%) |
Sep 23, 2021 | 68.89 | 69.26 | 68.89 | 69.14 | 5,782,895 | +0.40(+0.58%) |
Sep 22, 2021 | 68.64 | 69.10 | 68.55 | 68.74 | 8,235,467 | -0.50(-0.73%) |
Sep 21, 2021 | 69.52 | 69.52 | 69.13 | 69.24 | 9,447,925 | +0.62(+0.90%) |
Sep 20, 2021 | 68.51 | 68.76 | 68.16 | 68.63 | 12,994,429 | -1.01(-1.44%) |
Sep 17, 2021 | 69.66 | 69.75 | 69.37 | 69.63 | 8,879,494 | -0.49(-0.70%) |
Sep 16, 2021 | 69.77 | 70.18 | 69.71 | 70.12 | 7,413,982 | -0.16(-0.23%) |
Sep 15, 2021 | 69.81 | 70.29 | 69.76 | 70.29 | 5,874,593 | +0.68(+0.98%) |
Sep 14, 2021 | 70.04 | 70.04 | 69.56 | 69.60 | 7,533,767 | -0.39(-0.56%) |
Sep 13, 2021 | 69.92 | 70.04 | 69.67 | 69.99 | 6,862,659 | +0.95(+1.37%) |
Sep 10, 2021 | 69.78 | 69.84 | 68.99 | 69.04 | 8,901,379 | -0.08(-0.11%) |
Sep 09, 2021 | 68.93 | 69.26 | 68.85 | 69.12 | 8,449,838 | +0.61(+0.89%) |
Sep 08, 2021 | 68.96 | 69.03 | 68.48 | 68.51 | 4,671,604 | -0.29(-0.43%) |
Sep 07, 2021 | 68.27 | 68.92 | 68.17 | 68.81 | 9,515,112 | +0.71(+1.04%) |
Sep 03, 2021 | 67.36 | 68.20 | 67.36 | 68.09 | 15,100,331 | +1.88(+2.84%) |
Sep 02, 2021 | 66.21 | 66.44 | 66.07 | 66.22 | 9,657,585 | +0.30(+0.46%) |