Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 42.93 | 43.72 | 42.61 | 42.95 | 1,260,445 | +0.08(+0.18%) |
Sep 29, 2022 | 43.00 | 43.09 | 42.10 | 42.88 | 1,134,678 | -0.92(-2.09%) |
Sep 28, 2022 | 43.39 | 44.02 | 43.03 | 43.79 | 757,303 | +0.97(+2.25%) |
Sep 27, 2022 | 43.42 | 43.73 | 42.22 | 42.83 | 1,396,796 | +0.07(+0.16%) |
Sep 26, 2022 | 43.63 | 43.88 | 42.48 | 42.76 | 1,117,883 | -1.05(-2.40%) |
Sep 23, 2022 | 43.64 | 43.85 | 42.92 | 43.81 | 1,440,537 | -0.22(-0.50%) |
Sep 22, 2022 | 44.82 | 44.84 | 43.97 | 44.04 | 847,516 | -0.92(-2.04%) |
Sep 21, 2022 | 46.67 | 46.67 | 44.94 | 44.95 | 811,383 | -1.45(-3.12%) |
Sep 20, 2022 | 46.79 | 47.26 | 45.94 | 46.40 | 1,143,644 | -1.40(-2.93%) |
Sep 19, 2022 | 46.78 | 48.05 | 46.78 | 47.80 | 1,303,606 | +0.85(+1.81%) |
Sep 16, 2022 | 47.97 | 48.04 | 46.22 | 46.95 | 1,949,367 | -2.04(-4.16%) |
Sep 15, 2022 | 49.27 | 50.07 | 48.76 | 48.99 | 839,268 | -0.14(-0.29%) |
Sep 14, 2022 | 50.26 | 50.33 | 48.44 | 49.13 | 1,364,243 | -1.22(-2.42%) |
Sep 13, 2022 | 52.52 | 52.52 | 50.28 | 50.35 | 1,254,357 | -3.18(-5.95%) |
Sep 12, 2022 | 53.89 | 54.19 | 53.35 | 53.53 | 830,228 | +0.15(+0.29%) |
Sep 09, 2022 | 52.70 | 53.54 | 52.45 | 53.38 | 998,696 | +1.00(+1.92%) |
Sep 08, 2022 | 51.55 | 52.47 | 50.97 | 52.37 | 723,190 | +0.57(+1.10%) |
Sep 07, 2022 | 50.56 | 51.82 | 50.56 | 51.80 | 775,715 | +1.37(+2.71%) |
Sep 06, 2022 | 50.88 | 51.06 | 50.14 | 50.44 | 922,869 | -0.38(-0.76%) |
Sep 02, 2022 | 52.03 | 52.33 | 50.64 | 50.82 | 1,172,910 | -0.63(-1.23%) |
Sep 01, 2022 | 51.72 | 51.74 | 51.09 | 51.46 | 1,303,698 | -0.28(-0.54%) |
Aug 31, 2022 | 52.79 | 52.91 | 51.51 | 51.74 | 1,927,336 | -0.83(-1.57%) |
Aug 30, 2022 | 52.88 | 53.13 | 51.61 | 52.56 | 1,361,447 | +0.19(+0.37%) |
Aug 29, 2022 | 51.89 | 52.81 | 51.30 | 52.37 | 1,616,834 | +0.08(+0.15%) |
Aug 26, 2022 | 55.04 | 55.28 | 52.21 | 52.29 | 1,236,368 | -3.20(-5.77%) |
Aug 25, 2022 | 54.90 | 55.63 | 54.68 | 55.50 | 836,495 | +0.97(+1.78%) |
Aug 24, 2022 | 54.07 | 54.84 | 53.88 | 54.53 | 839,957 | +0.42(+0.78%) |
Aug 23, 2022 | 54.02 | 54.17 | 53.56 | 54.10 | 713,909 | +0.01(+0.02%) |
Aug 22, 2022 | 54.41 | 54.57 | 53.99 | 54.09 | 836,851 | -1.13(-2.05%) |
Aug 19, 2022 | 56.16 | 56.16 | 55.07 | 55.23 | 747,704 | -1.12(-2.00%) |
Aug 18, 2022 | 56.11 | 56.54 | 55.60 | 56.35 | 626,956 | +0.24(+0.43%) |
Aug 17, 2022 | 56.46 | 56.55 | 55.64 | 56.11 | 619,347 | -0.89(-1.57%) |
Aug 16, 2022 | 56.42 | 57.36 | 56.21 | 57.01 | 966,599 | +0.33(+0.58%) |
Aug 15, 2022 | 56.04 | 56.93 | 55.78 | 56.68 | 722,330 | +0.28(+0.49%) |
Aug 12, 2022 | 55.45 | 56.59 | 55.45 | 56.40 | 930,635 | +1.21(+2.20%) |
Aug 11, 2022 | 55.75 | 56.26 | 55.11 | 55.19 | 737,462 | -0.12(-0.23%) |
Aug 10, 2022 | 55.04 | 55.78 | 54.79 | 55.31 | 1,130,518 | +1.07(+1.97%) |
Aug 09, 2022 | 54.91 | 55.28 | 53.90 | 54.25 | 916,223 | -0.67(-1.23%) |
Aug 08, 2022 | 54.16 | 55.26 | 53.79 | 54.92 | 1,293,589 | +1.59(+2.97%) |
Aug 05, 2022 | 53.84 | 53.99 | 52.74 | 53.33 | 1,288,998 | -0.92(-1.70%) |
Aug 04, 2022 | 55.11 | 56.02 | 54.03 | 54.26 | 1,438,888 | -0.02(-0.04%) |
Aug 03, 2022 | 54.54 | 55.07 | 53.51 | 54.28 | 1,945,225 | +0.27(+0.50%) |
Aug 02, 2022 | 58.17 | 58.17 | 53.96 | 54.01 | 1,979,808 | -5.15(-8.71%) |
Aug 01, 2022 | 58.70 | 59.75 | 58.35 | 59.16 | 912,317 | +0.39(+0.67%) |
Jul 29, 2022 | 58.62 | 58.99 | 58.41 | 58.77 | 680,488 | +0.23(+0.39%) |
Jul 28, 2022 | 58.27 | 58.61 | 57.63 | 58.53 | 622,486 | +0.49(+0.84%) |
Jul 27, 2022 | 56.96 | 58.24 | 56.82 | 58.04 | 685,016 | +1.09(+1.91%) |
Jul 26, 2022 | 56.63 | 57.03 | 55.99 | 56.96 | 618,194 | +0.24(+0.42%) |
Jul 25, 2022 | 56.94 | 57.07 | 56.19 | 56.72 | 554,392 | -0.12(-0.20%) |
Jul 22, 2022 | 57.22 | 57.63 | 56.48 | 56.83 | 577,932 | -0.32(-0.56%) |
Jul 21, 2022 | 55.51 | 57.16 | 55.25 | 57.15 | 709,317 | +1.73(+3.12%) |
Jul 20, 2022 | 54.91 | 55.73 | 54.91 | 55.42 | 1,021,118 | -0.11(-0.19%) |
Jul 19, 2022 | 54.39 | 55.66 | 54.39 | 55.53 | 648,192 | +1.85(+3.44%) |
Jul 18, 2022 | 54.66 | 54.74 | 53.38 | 53.68 | 711,096 | -0.76(-1.40%) |
Jul 15, 2022 | 54.85 | 54.95 | 54.10 | 54.44 | 721,980 | +0.34(+0.62%) |
Jul 14, 2022 | 53.07 | 54.19 | 52.96 | 54.10 | 675,960 | -0.05(-0.09%) |
Jul 13, 2022 | 53.27 | 54.42 | 53.27 | 54.15 | 667,884 | -0.16(-0.30%) |
Jul 12, 2022 | 54.37 | 55.34 | 53.96 | 54.31 | 675,021 | -0.22(-0.41%) |
Jul 11, 2022 | 53.64 | 55.29 | 53.48 | 54.54 | 1,427,581 | +0.41(+0.76%) |
Jul 08, 2022 | 55.44 | 55.53 | 54.08 | 54.12 | 1,448,364 | -1.33(-2.39%) |
Jul 07, 2022 | 55.23 | 56.27 | 55.23 | 55.45 | 1,151,025 | -0.73(-1.30%) |
Jul 06, 2022 | 55.77 | 56.39 | 55.14 | 56.18 | 965,674 | +0.66(+1.19%) |
Jul 05, 2022 | 55.86 | 55.86 | 54.23 | 55.52 | 1,165,311 | -1.31(-2.30%) |
Jul 01, 2022 | 55.29 | 56.94 | 54.87 | 56.82 | 847,728 | +1.33(+2.39%) |
Jun 30, 2022 | 55.47 | 55.88 | 55.13 | 55.50 | 855,122 | -0.66(-1.18%) |
Jun 29, 2022 | 56.17 | 56.47 | 55.60 | 56.16 | 517,188 | +0.10(+0.17%) |
Jun 28, 2022 | 57.39 | 57.78 | 55.98 | 56.06 | 842,398 | -1.12(-1.95%) |
Jun 27, 2022 | 57.29 | 57.69 | 56.79 | 57.18 | 1,274,958 | -0.17(-0.30%) |
Jun 24, 2022 | 55.89 | 57.92 | 55.89 | 57.35 | 2,288,478 | +1.85(+3.33%) |
Jun 23, 2022 | 55.06 | 55.91 | 54.87 | 55.51 | 1,080,975 | +0.28(+0.50%) |
Jun 22, 2022 | 54.45 | 56.41 | 54.45 | 55.23 | 1,364,771 | +0.04(+0.07%) |
Jun 21, 2022 | 54.49 | 55.32 | 54.38 | 55.19 | 966,542 | +1.12(+2.06%) |
Jun 17, 2022 | 54.55 | 55.30 | 54.00 | 54.07 | 1,515,217 | -0.41(-0.76%) |
Jun 16, 2022 | 55.34 | 55.88 | 53.94 | 54.49 | 1,257,675 | -2.13(-3.77%) |
Jun 15, 2022 | 56.98 | 57.43 | 55.72 | 56.62 | 1,064,082 | +0.30(+0.53%) |
Jun 14, 2022 | 55.80 | 56.74 | 55.70 | 56.32 | 931,382 | +0.49(+0.88%) |
Jun 13, 2022 | 56.32 | 56.59 | 55.61 | 55.83 | 810,822 | -1.78(-3.09%) |
Jun 10, 2022 | 57.55 | 58.26 | 57.12 | 57.61 | 720,357 | -1.12(-1.92%) |
Jun 09, 2022 | 59.24 | 60.36 | 58.70 | 58.74 | 792,308 | -0.62(-1.05%) |
Jun 08, 2022 | 60.64 | 60.64 | 58.68 | 59.36 | 1,170,983 | -1.93(-3.14%) |
Jun 07, 2022 | 60.45 | 61.40 | 59.90 | 61.29 | 777,889 | +0.34(+0.57%) |
Jun 06, 2022 | 60.58 | 61.35 | 59.90 | 60.94 | 706,676 | +0.77(+1.27%) |
Jun 03, 2022 | 60.46 | 60.81 | 60.06 | 60.18 | 497,936 | -0.84(-1.38%) |
Jun 02, 2022 | 60.20 | 61.07 | 59.24 | 61.02 | 985,880 | +1.36(+2.28%) |
Jun 01, 2022 | 58.83 | 59.80 | 58.39 | 59.66 | 1,147,733 | +0.07(+0.11%) |
May 31, 2022 | 60.23 | 60.51 | 59.39 | 59.59 | 1,557,974 | -1.53(-2.51%) |
May 27, 2022 | 60.71 | 61.14 | 60.19 | 61.13 | 516,277 | +0.94(+1.56%) |
May 26, 2022 | 59.27 | 60.51 | 59.27 | 60.19 | 741,610 | +1.58(+2.70%) |
May 25, 2022 | 58.21 | 59.05 | 57.99 | 58.60 | 892,130 | -0.01(-0.02%) |
May 24, 2022 | 58.33 | 58.73 | 57.34 | 58.61 | 721,982 | +0.20(+0.34%) |
May 23, 2022 | 58.44 | 59.18 | 57.59 | 58.41 | 1,150,976 | +1.02(+1.77%) |
May 20, 2022 | 57.95 | 57.96 | 56.01 | 57.40 | 967,580 | +0.08(+0.13%) |
May 19, 2022 | 57.90 | 58.49 | 56.54 | 57.32 | 1,273,425 | -1.17(-2.00%) |
May 18, 2022 | 61.36 | 61.50 | 58.20 | 58.49 | 852,750 | -3.45(-5.57%) |
May 17, 2022 | 60.90 | 62.33 | 60.76 | 61.94 | 603,613 | +2.11(+3.52%) |
May 16, 2022 | 59.58 | 60.16 | 58.65 | 59.83 | 851,009 | +0.03(+0.05%) |
May 13, 2022 | 60.72 | 61.25 | 59.42 | 59.80 | 901,480 | -0.70(-1.16%) |
May 12, 2022 | 60.33 | 61.21 | 59.49 | 60.50 | 929,778 | +0.27(+0.45%) |
May 11, 2022 | 60.29 | 62.34 | 59.87 | 60.23 | 961,984 | -0.32(-0.52%) |
May 10, 2022 | 62.25 | 62.62 | 59.59 | 60.55 | 849,141 | -0.99(-1.60%) |
May 09, 2022 | 62.02 | 63.25 | 61.37 | 61.54 | 921,395 | -1.33(-2.12%) |
May 06, 2022 | 61.73 | 63.31 | 61.06 | 62.87 | 795,208 | +0.77(+1.23%) |
May 05, 2022 | 64.43 | 64.67 | 61.57 | 62.10 | 819,835 | -3.53(-5.37%) |
May 04, 2022 | 63.42 | 65.85 | 63.02 | 65.63 | 1,287,960 | +2.79(+4.44%) |
May 03, 2022 | 62.24 | 63.74 | 61.22 | 62.84 | 998,465 | +1.17(+1.90%) |
May 02, 2022 | 61.96 | 62.35 | 60.25 | 61.67 | 755,297 | +0.13(+0.22%) |
Apr 29, 2022 | 62.99 | 63.71 | 61.23 | 61.54 | 632,347 | -1.83(-2.89%) |
Apr 28, 2022 | 62.91 | 63.46 | 61.76 | 63.37 | 561,452 | +0.97(+1.55%) |
Apr 27, 2022 | 62.04 | 63.28 | 61.94 | 62.40 | 465,186 | +0.76(+1.23%) |
Apr 26, 2022 | 63.04 | 63.26 | 61.30 | 61.64 | 529,826 | -1.01(-1.61%) |
Apr 25, 2022 | 62.46 | 62.86 | 60.35 | 62.65 | 1,286,984 | +0.00(+0.00%) |
Apr 22, 2022 | 64.99 | 65.15 | 62.55 | 62.65 | 742,230 | -2.69(-4.12%) |
Apr 21, 2022 | 66.46 | 66.93 | 65.03 | 65.34 | 629,020 | -0.91(-1.37%) |
Apr 20, 2022 | 65.43 | 66.63 | 65.20 | 66.25 | 457,349 | +1.37(+2.11%) |
Apr 19, 2022 | 63.51 | 65.13 | 63.51 | 64.88 | 579,718 | +1.55(+2.45%) |
Apr 18, 2022 | 64.53 | 64.67 | 63.20 | 63.33 | 494,818 | -1.28(-1.99%) |
Apr 14, 2022 | 64.70 | 65.46 | 64.23 | 64.61 | 469,577 | +0.12(+0.18%) |
Apr 13, 2022 | 64.03 | 64.89 | 63.97 | 64.50 | 479,347 | +0.29(+0.45%) |
Apr 12, 2022 | 64.80 | 65.73 | 63.90 | 64.21 | 657,933 | -0.65(-1.00%) |
Apr 11, 2022 | 65.96 | 67.06 | 64.78 | 64.86 | 594,955 | -0.97(-1.47%) |
Apr 08, 2022 | 64.32 | 66.19 | 64.05 | 65.83 | 955,930 | +1.72(+2.68%) |
Apr 07, 2022 | 63.36 | 64.43 | 62.90 | 64.12 | 670,856 | +0.36(+0.57%) |
Apr 06, 2022 | 63.34 | 64.40 | 62.97 | 63.75 | 635,158 | +0.01(+0.02%) |
Apr 05, 2022 | 64.40 | 65.16 | 63.56 | 63.74 | 576,990 | -1.10(-1.70%) |
Apr 04, 2022 | 64.57 | 64.95 | 63.76 | 64.84 | 656,921 | +0.06(+0.09%) |
Apr 01, 2022 | 64.91 | 65.19 | 63.84 | 64.79 | 980,704 | +0.61(+0.96%) |
Mar 31, 2022 | 65.29 | 65.67 | 64.13 | 64.17 | 965,328 | -1.27(-1.93%) |
Mar 30, 2022 | 67.05 | 67.33 | 65.13 | 65.44 | 1,125,766 | -1.81(-2.69%) |
Mar 29, 2022 | 67.09 | 67.78 | 66.48 | 67.25 | 911,507 | +0.74(+1.11%) |
Mar 28, 2022 | 66.19 | 66.82 | 65.74 | 66.51 | 655,737 | +0.14(+0.22%) |
Mar 25, 2022 | 64.54 | 66.43 | 64.54 | 66.37 | 845,076 | +1.95(+3.02%) |
Mar 24, 2022 | 65.05 | 65.48 | 64.05 | 64.42 | 629,465 | -0.35(-0.55%) |
Mar 23, 2022 | 65.39 | 65.51 | 64.37 | 64.78 | 614,908 | -0.77(-1.17%) |
Mar 22, 2022 | 66.15 | 66.44 | 65.50 | 65.54 | 749,084 | -0.04(-0.06%) |
Mar 21, 2022 | 65.65 | 66.12 | 65.06 | 65.58 | 553,159 | +0.07(+0.10%) |
Mar 18, 2022 | 65.39 | 65.63 | 63.97 | 65.51 | 1,542,635 | +0.08(+0.12%) |
Mar 17, 2022 | 63.45 | 65.61 | 63.22 | 65.44 | 703,227 | +1.00(+1.55%) |
Mar 16, 2022 | 64.53 | 65.33 | 63.43 | 64.44 | 961,810 | +0.52(+0.81%) |
Mar 15, 2022 | 63.81 | 64.25 | 63.04 | 63.92 | 1,366,587 | +0.57(+0.89%) |
Mar 14, 2022 | 62.92 | 64.47 | 62.21 | 63.36 | 701,851 | +1.28(+2.07%) |
Mar 11, 2022 | 62.01 | 62.72 | 61.58 | 62.07 | 870,145 | +0.50(+0.81%) |
Mar 10, 2022 | 60.31 | 61.62 | 59.95 | 61.58 | 1,559,832 | +0.04(+0.06%) |
Mar 09, 2022 | 59.84 | 61.99 | 59.38 | 61.54 | 1,275,242 | +3.17(+5.43%) |
Mar 08, 2022 | 58.90 | 59.96 | 56.41 | 58.37 | 1,596,477 | +0.07(+0.11%) |
Mar 07, 2022 | 62.97 | 63.05 | 58.19 | 58.30 | 2,202,624 | -4.91(-7.77%) |
Mar 04, 2022 | 63.66 | 64.18 | 62.49 | 63.21 | 1,115,360 | -1.29(-2.00%) |
Mar 03, 2022 | 63.66 | 64.70 | 63.39 | 64.50 | 1,500,642 | +1.21(+1.92%) |
Mar 02, 2022 | 63.52 | 64.01 | 63.01 | 63.29 | 951,946 | +0.14(+0.23%) |
Mar 01, 2022 | 64.04 | 64.41 | 62.34 | 63.14 | 1,013,583 | -0.99(-1.55%) |
Feb 28, 2022 | 63.88 | 64.85 | 63.08 | 64.14 | 1,977,851 | -1.27(-1.94%) |
Feb 25, 2022 | 63.31 | 66.01 | 64.14 | 65.41 | 1,322,563 | +1.62(+2.55%) |
Feb 24, 2022 | 65.14 | 65.53 | 62.41 | 63.78 | 1,509,735 | -2.45(-3.69%) |
Feb 23, 2022 | 66.53 | 66.97 | 65.70 | 66.23 | 1,120,948 | +0.00(+0.00%) |
Feb 22, 2022 | 66.59 | 66.89 | 65.52 | 66.23 | 1,172,494 | +0.01(+0.01%) |
Feb 18, 2022 | 66.22 | 0 | +1.87(+2.91%) | |||
Feb 17, 2022 | 60.47 | 64.53 | 60.21 | 64.35 | 1,711,086 | +3.07(+5.00%) |
Feb 16, 2022 | 61.44 | 62.05 | 60.95 | 61.28 | 1,248,244 | -0.25(-0.40%) |
Feb 15, 2022 | 61.04 | 62.02 | 60.95 | 61.53 | 826,270 | +1.04(+1.72%) |
Feb 14, 2022 | 60.74 | 60.94 | 59.86 | 60.49 | 909,693 | -0.37(-0.61%) |
Feb 11, 2022 | 61.23 | 62.18 | 60.52 | 60.86 | 724,742 | -0.65(-1.06%) |
Feb 10, 2022 | 61.75 | 62.64 | 61.17 | 61.51 | 693,168 | -0.81(-1.30%) |
Feb 09, 2022 | 62.67 | 62.96 | 62.13 | 62.32 | 598,721 | +0.26(+0.42%) |
Feb 08, 2022 | 61.04 | 62.41 | 60.47 | 62.06 | 754,233 | +1.35(+2.22%) |
Feb 07, 2022 | 61.73 | 61.88 | 60.63 | 60.72 | 1,095,758 | -0.77(-1.26%) |
Feb 04, 2022 | 63.09 | 63.35 | 61.32 | 61.49 | 1,416,564 | -2.35(-3.68%) |
Feb 03, 2022 | 64.86 | 63.73 | 63.84 | 669,081 | -1.38(-2.11%) | |
Feb 02, 2022 | 64.65 | 65.50 | 64.09 | 65.22 | 886,895 | +0.25(+0.38%) |
Feb 01, 2022 | 65.02 | 65.91 | 64.42 | 64.97 | 920,620 | +0.08(+0.12%) |
Jan 31, 2022 | 64.09 | 64.89 | 793,038 | +0.04(+0.06%) | ||
Jan 28, 2022 | 63.52 | 64.98 | 62.75 | 64.85 | 1,356,679 | +1.25(+1.97%) |
Jan 27, 2022 | 63.52 | 65.05 | 62.99 | 63.60 | 896,961 | +0.83(+1.32%) |
Jan 26, 2022 | 63.06 | 64.26 | 62.52 | 62.77 | 1,000,886 | -0.10(-0.15%) |
Jan 25, 2022 | 62.34 | 63.48 | 61.23 | 62.87 | 1,126,649 | -0.48(-0.75%) |
Jan 24, 2022 | 62.96 | 63.45 | 61.39 | 63.34 | 1,890,578 | -0.45(-0.70%) |
Jan 21, 2022 | 64.96 | 65.54 | 63.58 | 63.79 | 1,679,338 | -1.27(-1.95%) |
Jan 20, 2022 | 66.85 | 67.17 | 64.97 | 65.06 | 1,750,432 | -0.52(-0.79%) |
Jan 19, 2022 | 63.92 | 65.91 | 63.70 | 65.58 | 1,633,291 | +2.11(+3.33%) |
Jan 18, 2022 | 64.08 | 64.22 | 63.28 | 63.47 | 804,324 | -1.21(-1.88%) |
Jan 14, 2022 | 64.68 | 0 | -0.07(-0.10%) | |||
Jan 13, 2022 | 63.68 | 64.87 | 63.68 | 64.75 | 845,754 | +1.24(+1.96%) |
Jan 12, 2022 | 63.56 | 63.89 | 62.83 | 63.51 | 544,477 | +0.44(+0.70%) |
Jan 11, 2022 | 62.66 | 63.15 | 62.02 | 63.07 | 590,987 | +0.56(+0.90%) |
Jan 10, 2022 | 62.39 | 62.53 | 61.55 | 62.50 | 554,018 | -0.27(-0.43%) |
Jan 07, 2022 | 63.47 | 63.98 | 62.74 | 62.77 | 594,197 | -0.90(-1.41%) |
Jan 06, 2022 | 64.08 | 64.18 | 63.22 | 63.67 | 533,593 | -0.15(-0.24%) |
Jan 05, 2022 | 64.58 | 65.48 | 63.80 | 63.82 | 786,230 | -0.13(-0.21%) |
Jan 04, 2022 | 63.38 | 64.77 | 63.25 | 63.95 | 944,506 | +0.35(+0.56%) |
Jan 03, 2022 | 64.44 | 64.83 | 62.93 | 63.60 | 623,768 | -0.86(-1.33%) |
Dec 31, 2021 | 63.96 | 64.64 | 63.84 | 64.46 | 534,406 | +0.32(+0.49%) |
Dec 30, 2021 | 64.58 | 64.98 | 64.05 | 64.15 | 368,174 | -0.39(-0.61%) |
Dec 29, 2021 | 64.36 | 64.81 | 64.01 | 64.54 | 538,226 | +0.11(+0.18%) |
Dec 28, 2021 | 64.01 | 64.53 | 64.00 | 64.42 | 492,775 | +0.32(+0.49%) |
Dec 27, 2021 | 62.76 | 64.15 | 62.64 | 64.11 | 505,647 | +1.63(+2.62%) |
Dec 23, 2021 | 62.18 | 62.91 | 61.98 | 62.47 | 339,694 | +0.35(+0.57%) |
Dec 22, 2021 | 62.23 | 62.51 | 61.50 | 62.12 | 517,703 | -0.11(-0.17%) |
Dec 21, 2021 | 61.93 | 62.66 | 61.47 | 62.23 | 577,506 | +0.98(+1.61%) |
Dec 20, 2021 | 61.05 | 61.31 | 59.41 | 61.24 | 613,270 | -0.51(-0.82%) |
Dec 17, 2021 | 62.84 | 63.19 | 61.53 | 61.75 | 1,839,749 | -1.25(-1.99%) |
Dec 16, 2021 | 62.72 | 63.25 | 62.28 | 63.00 | 744,734 | +0.76(+1.23%) |
Dec 15, 2021 | 61.79 | 62.28 | 61.08 | 62.23 | 570,084 | +0.95(+1.54%) |
Dec 14, 2021 | 62.21 | 63.29 | 61.09 | 61.29 | 1,154,596 | -0.98(-1.58%) |
Dec 13, 2021 | 61.93 | 62.51 | 61.50 | 62.27 | 1,081,400 | +0.08(+0.12%) |
Dec 10, 2021 | 61.53 | 62.44 | 61.34 | 62.20 | 848,690 | +1.06(+1.73%) |
Dec 09, 2021 | 61.59 | 62.04 | 61.11 | 61.14 | 901,056 | -0.48(-0.78%) |
Dec 08, 2021 | 61.57 | 62.18 | 61.37 | 61.61 | 870,293 | +0.07(+0.11%) |
Dec 07, 2021 | 61.03 | 62.13 | 60.92 | 61.55 | 1,048,842 | +1.01(+1.67%) |
Dec 06, 2021 | 59.57 | 60.94 | 59.33 | 60.53 | 907,093 | +1.68(+2.86%) |
Dec 03, 2021 | 60.17 | 60.94 | 58.40 | 58.85 | 1,081,236 | -1.51(-2.50%) |
Dec 02, 2021 | 58.40 | 60.75 | 58.31 | 60.36 | 1,119,047 | +2.46(+4.26%) |
Dec 01, 2021 | 60.00 | 60.17 | 57.90 | 57.90 | 1,180,531 | -1.26(-2.12%) |
Nov 30, 2021 | 60.51 | 61.02 | 58.99 | 59.15 | 1,890,837 | -1.98(-3.24%) |
Nov 29, 2021 | 60.63 | 61.40 | 60.27 | 61.13 | 920,421 | +1.00(+1.66%) |
Nov 26, 2021 | 60.41 | 61.00 | 59.68 | 60.13 | 663,077 | -1.57(-2.55%) |
Nov 24, 2021 | 62.49 | 62.60 | 61.59 | 61.71 | 729,898 | -0.93(-1.49%) |
Nov 23, 2021 | 61.93 | 62.79 | 61.74 | 62.64 | 911,223 | +0.71(+1.15%) |
Nov 22, 2021 | 61.52 | 62.33 | 61.18 | 61.93 | 765,597 | +0.50(+0.82%) |
Nov 19, 2021 | 61.63 | 62.04 | 61.14 | 61.42 | 536,929 | -0.16(-0.26%) |
Nov 18, 2021 | 62.47 | 61.84 | 61.54 | 61.58 | 1,067,631 | -1.04(-1.66%) |
Nov 17, 2021 | 62.24 | 62.73 | 61.54 | 62.62 | 589,723 | +0.30(+0.49%) |
Nov 16, 2021 | 62.87 | 63.50 | 62.25 | 62.32 | 937,505 | -0.51(-0.82%) |
Nov 15, 2021 | 63.07 | 63.44 | 62.56 | 62.83 | 558,157 | -0.13(-0.21%) |
Nov 12, 2021 | 61.63 | 63.26 | 61.45 | 62.96 | 1,062,880 | +1.44(+2.34%) |
Nov 11, 2021 | 60.87 | 61.54 | 60.45 | 61.53 | 919,436 | +0.65(+1.06%) |
Nov 10, 2021 | 61.53 | 60.88 | 732,531 | -0.66(-1.07%) | ||
Nov 09, 2021 | 60.09 | 61.70 | 59.91 | 61.53 | 1,017,961 | +1.43(+2.38%) |
Nov 08, 2021 | 60.34 | 60.34 | 59.16 | 60.11 | 1,032,308 | +0.19(+0.32%) |
Nov 05, 2021 | 59.15 | 60.02 | 58.07 | 59.92 | 1,039,001 | +1.14(+1.94%) |
Nov 04, 2021 | 59.88 | 60.93 | 58.57 | 58.77 | 1,119,511 | -0.23(-0.39%) |
Nov 03, 2021 | 58.01 | 59.14 | 57.81 | 59.00 | 1,474,399 | +1.23(+2.13%) |
Nov 02, 2021 | 56.99 | 58.82 | 56.13 | 57.77 | 1,575,291 | +1.60(+2.85%) |
Nov 01, 2021 | 56.57 | 56.58 | 55.44 | 56.17 | 1,081,876 | -0.31(-0.56%) |
Oct 29, 2021 | 56.05 | 56.51 | 56.03 | 56.49 | 997,102 | +0.30(+0.53%) |
Oct 28, 2021 | 55.48 | 56.24 | 55.44 | 56.19 | 840,028 | +0.93(+1.69%) |
Oct 27, 2021 | 55.90 | 55.97 | 55.17 | 55.26 | 690,628 | -0.82(-1.46%) |
Oct 26, 2021 | 56.46 | 56.08 | 389,838 | -0.38(-0.67%) | ||
Oct 25, 2021 | 56.46 | 57.14 | 56.18 | 56.46 | 557,241 | -0.07(-0.12%) |
Oct 22, 2021 | 56.63 | 57.35 | 56.39 | 56.53 | 605,697 | +0.13(+0.24%) |
Oct 21, 2021 | 56.20 | 56.40 | 55.70 | 56.39 | 709,024 | +0.21(+0.37%) |
Oct 20, 2021 | 55.35 | 56.20 | 55.23 | 56.18 | 705,449 | +0.95(+1.72%) |
Oct 19, 2021 | 54.76 | 55.29 | 54.29 | 55.23 | 678,554 | +0.58(+1.06%) |
Oct 18, 2021 | 54.44 | 54.93 | 54.07 | 54.65 | 508,266 | -0.10(-0.19%) |
Oct 15, 2021 | 54.23 | 55.08 | 53.84 | 54.75 | 1,044,279 | +0.82(+1.52%) |
Oct 14, 2021 | 53.54 | 54.10 | 53.14 | 53.94 | 736,077 | +0.72(+1.36%) |
Oct 13, 2021 | 54.16 | 54.27 | 52.98 | 53.21 | 1,016,046 | -0.87(-1.60%) |
Oct 12, 2021 | 54.40 | 54.77 | 53.95 | 54.08 | 1,221,797 | -0.34(-0.63%) |
Oct 11, 2021 | 54.46 | 55.10 | 54.32 | 54.42 | 1,160,917 | -0.05(-0.09%) |
Oct 08, 2021 | 54.67 | 55.17 | 54.43 | 54.47 | 937,225 | -0.33(-0.61%) |
Oct 07, 2021 | 54.48 | 55.65 | 54.39 | 54.80 | 1,188,769 | +0.83(+1.53%) |
Oct 06, 2021 | 53.76 | 54.67 | 53.36 | 53.97 | 1,487,457 | -0.11(-0.21%) |
Oct 05, 2021 | 53.29 | 54.59 | 53.06 | 54.09 | 1,857,173 | +0.80(+1.50%) |
Oct 04, 2021 | 52.55 | 53.76 | 52.55 | 53.29 | 1,352,213 | +0.72(+1.38%) |