Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 47.56 | 48.30 | 46.74 | 46.83 | 551,962 | -0.64(-1.34%) |
Sep 29, 2022 | 47.31 | 47.70 | 46.92 | 47.47 | 1,029,134 | -0.23(-0.48%) |
Sep 28, 2022 | 46.87 | 47.96 | 46.76 | 47.69 | 1,257,937 | +0.97(+2.08%) |
Sep 27, 2022 | 47.48 | 47.64 | 46.42 | 46.72 | 914,440 | -0.44(-0.93%) |
Sep 26, 2022 | 47.33 | 47.71 | 46.80 | 47.16 | 811,213 | -0.45(-0.94%) |
Sep 23, 2022 | 47.46 | 47.63 | 46.84 | 47.60 | 1,093,229 | -0.22(-0.46%) |
Sep 22, 2022 | 48.37 | 48.53 | 47.70 | 47.82 | 871,959 | -0.78(-1.61%) |
Sep 21, 2022 | 49.72 | 50.13 | 48.58 | 48.60 | 854,447 | -0.99(-2.00%) |
Sep 20, 2022 | 49.93 | 49.93 | 49.19 | 49.60 | 959,677 | -0.78(-1.55%) |
Sep 19, 2022 | 50.29 | 50.43 | 49.53 | 50.38 | 705,123 | -0.41(-0.80%) |
Sep 16, 2022 | 51.10 | 51.12 | 50.42 | 50.78 | 1,080,957 | -0.80(-1.55%) |
Sep 15, 2022 | 51.84 | 52.63 | 51.50 | 51.59 | 687,776 | -0.30(-0.57%) |
Sep 14, 2022 | 51.89 | 52.31 | 51.48 | 51.88 | 524,295 | +0.08(+0.15%) |
Sep 13, 2022 | 52.39 | 52.56 | 51.76 | 51.80 | 918,455 | -1.82(-3.40%) |
Sep 12, 2022 | 53.10 | 53.68 | 53.06 | 53.63 | 644,110 | +0.65(+1.23%) |
Sep 09, 2022 | 52.35 | 53.19 | 52.25 | 52.97 | 469,818 | +0.83(+1.60%) |
Sep 08, 2022 | 50.65 | 52.17 | 50.60 | 52.14 | 712,568 | +1.16(+2.27%) |
Sep 07, 2022 | 49.57 | 51.10 | 49.57 | 50.98 | 522,332 | +1.39(+2.80%) |
Sep 06, 2022 | 49.87 | 50.09 | 49.38 | 49.60 | 661,629 | -0.15(-0.30%) |
Sep 02, 2022 | 50.80 | 50.94 | 49.48 | 49.74 | 862,093 | -0.66(-1.32%) |
Sep 01, 2022 | 49.76 | 50.46 | 49.32 | 50.41 | 774,845 | +0.37(+0.73%) |
Aug 31, 2022 | 50.36 | 50.98 | 50.04 | 50.04 | 432,176 | -0.08(-0.16%) |
Aug 30, 2022 | 50.63 | 50.75 | 49.95 | 50.12 | 666,510 | -0.32(-0.63%) |
Aug 29, 2022 | 50.45 | 50.79 | 50.21 | 50.44 | 842,544 | -0.37(-0.72%) |
Aug 26, 2022 | 52.87 | 52.92 | 50.75 | 50.80 | 742,881 | -2.11(-3.99%) |
Aug 25, 2022 | 52.23 | 52.94 | 52.00 | 52.91 | 1,111,432 | +1.02(+1.97%) |
Aug 24, 2022 | 51.60 | 52.12 | 51.44 | 51.89 | 715,352 | +0.26(+0.50%) |
Aug 23, 2022 | 52.06 | 52.06 | 51.32 | 51.64 | 644,009 | -0.61(-1.17%) |
Aug 22, 2022 | 52.87 | 53.05 | 52.11 | 52.25 | 842,823 | -1.18(-2.21%) |
Aug 19, 2022 | 53.76 | 53.99 | 53.25 | 53.43 | 925,555 | -0.53(-0.99%) |
Aug 18, 2022 | 54.15 | 54.17 | 53.47 | 53.96 | 434,617 | -0.09(-0.16%) |
Aug 17, 2022 | 54.43 | 54.52 | 53.93 | 54.05 | 893,826 | -0.68(-1.25%) |
Aug 16, 2022 | 54.77 | 54.91 | 54.32 | 54.73 | 846,463 | -0.29(-0.52%) |
Aug 15, 2022 | 54.69 | 55.19 | 54.57 | 55.02 | 643,431 | +0.20(+0.36%) |
Aug 12, 2022 | 54.38 | 54.88 | 54.13 | 54.82 | 747,318 | +0.67(+1.24%) |
Aug 11, 2022 | 54.47 | 55.11 | 54.08 | 54.15 | 670,514 | -0.03(-0.05%) |
Aug 10, 2022 | 53.77 | 54.20 | 53.54 | 54.18 | 567,687 | +1.26(+2.38%) |
Aug 09, 2022 | 53.64 | 53.76 | 52.83 | 52.92 | 1,018,939 | -0.81(-1.51%) |
Aug 08, 2022 | 53.93 | 54.37 | 53.58 | 53.73 | 721,890 | -0.04(-0.07%) |
Aug 05, 2022 | 53.14 | 53.80 | 52.96 | 53.77 | 873,792 | +0.20(+0.37%) |
Aug 04, 2022 | 53.76 | 53.86 | 53.35 | 53.58 | 707,491 | -0.11(-0.20%) |
Aug 03, 2022 | 53.70 | 53.94 | 53.27 | 53.69 | 1,256,273 | +0.32(+0.59%) |
Aug 02, 2022 | 53.22 | 54.13 | 53.04 | 53.37 | 826,095 | +0.21(+0.39%) |
Aug 01, 2022 | 52.83 | 53.42 | 52.75 | 53.16 | 1,260,446 | -0.06(-0.11%) |
Jul 29, 2022 | 53.47 | 53.65 | 53.00 | 53.22 | 978,216 | -0.51(-0.94%) |
Jul 28, 2022 | 53.22 | 54.01 | 52.41 | 53.72 | 787,618 | +0.52(+0.99%) |
Jul 27, 2022 | 52.70 | 53.46 | 52.55 | 53.20 | 1,091,160 | +1.01(+1.94%) |
Jul 26, 2022 | 51.96 | 52.41 | 51.77 | 52.19 | 793,781 | +0.28(+0.53%) |
Jul 25, 2022 | 51.84 | 52.00 | 51.52 | 51.91 | 493,902 | +0.06(+0.11%) |
Jul 22, 2022 | 52.51 | 52.77 | 51.48 | 51.85 | 2,273,365 | -0.70(-1.34%) |
Jul 21, 2022 | 51.55 | 52.59 | 51.43 | 52.56 | 2,717,628 | +1.53(+3.01%) |
Jul 20, 2022 | 50.84 | 51.41 | 50.63 | 51.02 | 830,796 | +0.11(+0.21%) |
Jul 19, 2022 | 50.07 | 50.98 | 49.97 | 50.91 | 505,641 | +1.42(+2.86%) |
Jul 18, 2022 | 50.70 | 50.72 | 49.32 | 49.50 | 801,988 | -1.02(-2.02%) |
Jul 15, 2022 | 50.15 | 50.60 | 49.83 | 50.52 | 921,368 | +1.13(+2.29%) |
Jul 14, 2022 | 48.91 | 49.46 | 48.48 | 49.39 | 725,771 | -0.04(-0.08%) |
Jul 13, 2022 | 49.14 | 49.71 | 48.88 | 49.43 | 1,101,663 | -0.46(-0.91%) |
Jul 12, 2022 | 50.64 | 51.09 | 49.66 | 49.88 | 865,595 | -0.90(-1.77%) |
Jul 11, 2022 | 50.77 | 51.08 | 50.39 | 50.78 | 1,733,950 | -0.38(-0.74%) |
Jul 08, 2022 | 51.04 | 51.63 | 50.86 | 51.16 | 430,423 | -0.07(-0.14%) |
Jul 07, 2022 | 50.90 | 51.27 | 50.68 | 51.23 | 551,238 | +0.38(+0.74%) |
Jul 06, 2022 | 50.82 | 51.19 | 50.60 | 50.85 | 754,016 | -0.01(-0.02%) |
Jul 05, 2022 | 50.23 | 50.86 | 49.56 | 50.86 | 759,379 | -0.03(-0.06%) |
Jul 01, 2022 | 49.97 | 50.99 | 49.60 | 50.89 | 1,090,432 | +0.94(+1.88%) |
Jun 30, 2022 | 49.76 | 50.35 | 49.39 | 49.95 | 811,437 | -0.34(-0.67%) |
Jun 29, 2022 | 49.84 | 50.43 | 49.41 | 50.29 | 618,022 | +0.47(+0.93%) |
Jun 28, 2022 | 50.95 | 51.18 | 49.79 | 49.82 | 779,206 | -0.91(-1.80%) |
Jun 27, 2022 | 50.88 | 51.04 | 50.47 | 50.73 | 1,057,717 | -0.11(-0.21%) |
Jun 24, 2022 | 50.07 | 50.84 | 49.73 | 50.84 | 1,130,185 | +1.16(+2.33%) |
Jun 23, 2022 | 48.63 | 49.78 | 48.63 | 49.68 | 1,798,587 | +1.15(+2.37%) |
Jun 22, 2022 | 47.47 | 48.99 | 47.43 | 48.54 | 898,665 | +0.55(+1.16%) |
Jun 21, 2022 | 47.97 | 48.16 | 47.73 | 47.98 | 1,442,310 | +0.69(+1.47%) |
Jun 17, 2022 | 47.47 | 48.13 | 47.26 | 47.29 | 1,223,898 | +0.10(+0.21%) |
Jun 16, 2022 | 47.33 | 47.45 | 46.78 | 47.19 | 1,451,402 | -1.23(-2.54%) |
Jun 15, 2022 | 48.32 | 49.10 | 47.60 | 48.42 | 1,660,502 | +0.61(+1.28%) |
Jun 14, 2022 | 48.85 | 48.85 | 47.36 | 47.80 | 1,577,523 | -1.02(-2.09%) |
Jun 13, 2022 | 49.47 | 49.76 | 48.59 | 48.82 | 1,640,985 | -1.85(-3.65%) |
Jun 10, 2022 | 50.63 | 51.16 | 50.29 | 50.67 | 1,124,613 | -0.78(-1.52%) |
Jun 09, 2022 | 52.55 | 52.60 | 51.45 | 51.46 | 741,647 | -1.32(-2.50%) |
Jun 08, 2022 | 53.09 | 53.33 | 52.71 | 52.78 | 793,002 | -0.58(-1.09%) |
Jun 07, 2022 | 52.42 | 53.46 | 52.42 | 53.36 | 856,885 | +0.61(+1.16%) |
Jun 06, 2022 | 53.23 | 53.46 | 52.60 | 52.75 | 800,453 | -0.07(-0.13%) |
Jun 03, 2022 | 53.62 | 53.62 | 52.74 | 52.82 | 572,501 | -1.21(-2.23%) |
Jun 02, 2022 | 52.58 | 54.06 | 52.00 | 54.02 | 994,184 | +1.45(+2.77%) |
Jun 01, 2022 | 54.04 | 54.16 | 52.10 | 52.57 | 1,355,422 | -1.29(-2.39%) |
May 31, 2022 | 53.70 | 54.21 | 53.36 | 53.85 | 1,164,910 | -0.34(-0.62%) |
May 27, 2022 | 53.17 | 54.20 | 53.17 | 54.19 | 996,027 | +1.36(+2.57%) |
May 26, 2022 | 52.48 | 53.13 | 52.21 | 52.84 | 916,073 | +0.22(+0.41%) |
May 25, 2022 | 52.64 | 53.11 | 52.00 | 52.62 | 1,199,326 | -0.18(-0.34%) |
May 24, 2022 | 52.90 | 53.07 | 52.23 | 52.80 | 1,083,871 | -0.48(-0.91%) |
May 23, 2022 | 53.16 | 53.34 | 52.55 | 53.28 | 1,139,640 | +0.58(+1.11%) |
May 20, 2022 | 52.98 | 53.17 | 51.60 | 52.70 | 1,757,233 | +0.23(+0.43%) |
May 19, 2022 | 51.84 | 52.87 | 51.56 | 52.47 | 1,274,364 | +0.27(+0.51%) |
May 18, 2022 | 53.06 | 53.20 | 52.03 | 52.20 | 1,069,742 | -1.43(-2.67%) |
May 17, 2022 | 53.09 | 53.65 | 52.89 | 53.64 | 1,196,916 | +1.46(+2.81%) |
May 16, 2022 | 52.02 | 52.53 | 51.68 | 52.17 | 1,068,920 | -0.05(-0.09%) |
May 13, 2022 | 51.43 | 52.50 | 51.43 | 52.22 | 1,442,203 | +1.42(+2.80%) |
May 12, 2022 | 49.93 | 50.98 | 49.80 | 50.80 | 2,429,539 | +0.55(+1.10%) |
May 11, 2022 | 50.71 | 51.72 | 50.19 | 50.24 | 2,242,123 | -0.56(-1.11%) |
May 10, 2022 | 51.21 | 51.68 | 50.01 | 50.81 | 2,068,559 | +0.28(+0.55%) |
May 09, 2022 | 52.39 | 52.42 | 50.28 | 50.53 | 3,367,970 | -2.66(-5.00%) |
May 06, 2022 | 53.84 | 53.86 | 52.52 | 53.19 | 2,426,370 | -0.99(-1.83%) |
May 05, 2022 | 55.33 | 55.51 | 53.59 | 54.18 | 1,198,027 | -1.56(-2.80%) |
May 04, 2022 | 54.07 | 55.97 | 53.57 | 55.74 | 1,348,889 | +1.36(+2.49%) |
May 03, 2022 | 54.43 | 54.92 | 54.16 | 54.39 | 996,178 | +0.12(+0.22%) |
May 02, 2022 | 54.42 | 54.98 | 53.17 | 54.27 | 1,326,455 | -0.17(-0.31%) |
Apr 29, 2022 | 55.51 | 56.00 | 54.35 | 54.44 | 1,489,488 | -1.39(-2.48%) |
Apr 28, 2022 | 55.80 | 56.06 | 54.94 | 55.82 | 1,353,667 | +0.84(+1.53%) |
Apr 27, 2022 | 55.41 | 56.05 | 54.86 | 54.98 | 4,064,995 | -0.42(-0.75%) |
Apr 26, 2022 | 56.79 | 56.89 | 55.36 | 55.40 | 1,593,138 | -1.94(-3.38%) |
Apr 25, 2022 | 56.70 | 57.42 | 56.24 | 57.34 | 1,508,533 | +0.16(+0.28%) |
Apr 22, 2022 | 59.65 | 59.73 | 57.13 | 57.18 | 2,279,768 | -3.00(-4.98%) |
Apr 21, 2022 | 61.56 | 61.79 | 60.10 | 60.18 | 1,463,736 | -1.03(-1.68%) |
Apr 20, 2022 | 60.07 | 61.60 | 59.87 | 61.21 | 1,748,458 | +1.35(+2.25%) |
Apr 19, 2022 | 58.31 | 59.94 | 58.31 | 59.86 | 1,669,356 | +1.69(+2.91%) |
Apr 18, 2022 | 58.71 | 58.95 | 57.89 | 58.17 | 1,211,767 | -0.72(-1.23%) |
Apr 14, 2022 | 59.86 | 59.95 | 58.83 | 58.89 | 1,204,590 | -0.81(-1.36%) |
Apr 13, 2022 | 58.96 | 59.80 | 58.81 | 59.70 | 974,451 | +0.61(+1.04%) |
Apr 12, 2022 | 59.98 | 60.37 | 58.79 | 59.09 | 1,021,919 | -0.69(-1.16%) |
Apr 11, 2022 | 61.06 | 61.07 | 59.70 | 59.78 | 1,269,478 | -1.64(-2.67%) |
Apr 08, 2022 | 61.58 | 61.89 | 61.17 | 61.42 | 1,184,292 | -0.12(-0.19%) |
Apr 07, 2022 | 60.16 | 61.82 | 59.98 | 61.54 | 1,020,825 | +1.19(+1.97%) |
Apr 06, 2022 | 59.68 | 60.46 | 59.10 | 60.35 | 1,716,889 | +0.07(+0.11%) |
Apr 05, 2022 | 60.32 | 60.96 | 60.13 | 60.29 | 1,032,525 | -0.12(-0.20%) |
Apr 04, 2022 | 60.99 | 61.01 | 60.06 | 60.40 | 1,320,039 | -0.68(-1.12%) |
Apr 01, 2022 | 60.62 | 61.16 | 60.38 | 61.09 | 970,639 | +0.77(+1.28%) |
Mar 31, 2022 | 60.75 | 61.19 | 60.27 | 60.32 | 641,737 | -0.50(-0.83%) |
Mar 30, 2022 | 60.80 | 61.09 | 60.51 | 60.82 | 761,853 | -0.06(-0.10%) |
Mar 29, 2022 | 60.41 | 60.94 | 60.38 | 60.88 | 1,402,563 | +1.05(+1.75%) |
Mar 28, 2022 | 59.09 | 59.85 | 58.95 | 59.83 | 1,025,931 | +0.81(+1.37%) |
Mar 25, 2022 | 58.88 | 59.11 | 58.47 | 59.02 | 866,204 | +0.48(+0.83%) |
Mar 24, 2022 | 58.01 | 58.56 | 57.69 | 58.53 | 1,208,428 | +0.76(+1.31%) |
Mar 23, 2022 | 59.27 | 59.27 | 57.65 | 57.78 | 1,368,311 | -1.94(-3.25%) |
Mar 22, 2022 | 59.63 | 60.07 | 59.44 | 59.72 | 1,716,990 | +0.18(+0.30%) |
Mar 21, 2022 | 59.62 | 60.02 | 59.14 | 59.54 | 1,081,763 | -0.37(-0.61%) |
Mar 18, 2022 | 59.13 | 60.00 | 58.87 | 59.90 | 758,377 | +0.77(+1.31%) |
Mar 17, 2022 | 57.86 | 59.14 | 57.83 | 59.13 | 827,170 | +1.09(+1.87%) |
Mar 16, 2022 | 57.05 | 58.04 | 56.73 | 58.04 | 1,163,555 | +1.55(+2.75%) |
Mar 15, 2022 | 55.76 | 56.59 | 55.71 | 56.49 | 1,041,302 | +1.25(+2.26%) |
Mar 14, 2022 | 55.53 | 56.56 | 55.14 | 55.24 | 996,629 | -0.16(-0.29%) |
Mar 11, 2022 | 57.03 | 57.04 | 55.36 | 55.40 | 1,331,498 | -1.12(-1.98%) |
Mar 10, 2022 | 56.25 | 56.65 | 55.96 | 56.52 | 947,872 | -0.52(-0.92%) |
Mar 09, 2022 | 56.99 | 57.28 | 56.50 | 57.05 | 1,270,629 | +1.27(+2.27%) |
Mar 08, 2022 | 57.34 | 57.40 | 55.78 | 55.78 | 1,820,351 | -1.82(-3.16%) |
Mar 07, 2022 | 58.78 | 58.92 | 57.30 | 57.60 | 1,479,051 | -1.45(-2.46%) |
Mar 04, 2022 | 58.64 | 59.12 | 57.98 | 59.05 | 1,463,193 | -0.04(-0.07%) |
Mar 03, 2022 | 59.44 | 59.77 | 58.70 | 59.09 | 1,348,033 | +0.04(+0.07%) |
Mar 02, 2022 | 58.41 | 59.41 | 58.34 | 59.05 | 1,347,179 | +0.91(+1.57%) |
Mar 01, 2022 | 58.37 | 58.85 | 57.76 | 58.14 | 1,506,591 | -0.43(-0.73%) |
Feb 28, 2022 | 58.23 | 58.86 | 57.91 | 58.57 | 1,274,499 | -0.44(-0.74%) |
Feb 25, 2022 | 57.66 | 59.05 | 57.80 | 59.00 | 2,207,211 | +1.42(+2.47%) |
Feb 24, 2022 | 55.01 | 57.69 | 54.91 | 57.58 | 3,541,140 | +1.42(+2.54%) |
Feb 23, 2022 | 56.73 | 57.09 | 56.08 | 56.15 | 1,848,284 | -0.28(-0.49%) |
Feb 22, 2022 | 55.77 | 57.04 | 55.77 | 56.43 | 2,396,268 | +0.38(+0.67%) |
Feb 18, 2022 | 56.06 | 0 | -0.70(-1.24%) | |||
Feb 17, 2022 | 57.89 | 57.90 | 56.75 | 56.76 | 1,083,381 | -1.56(-2.68%) |
Feb 16, 2022 | 58.33 | 58.48 | 57.30 | 58.32 | 2,627,740 | -0.29(-0.49%) |
Feb 15, 2022 | 58.50 | 58.94 | 58.22 | 58.61 | 792,387 | +0.88(+1.53%) |
Feb 14, 2022 | 58.37 | 58.61 | 57.37 | 57.73 | 1,273,600 | -0.74(-1.27%) |
Feb 11, 2022 | 59.75 | 60.14 | 58.34 | 58.47 | 1,658,141 | -1.25(-2.09%) |
Feb 10, 2022 | 59.77 | 60.60 | 59.44 | 59.72 | 1,488,021 | -0.90(-1.49%) |
Feb 09, 2022 | 60.13 | 60.81 | 60.13 | 60.62 | 1,579,755 | +1.03(+1.73%) |
Feb 08, 2022 | 58.64 | 59.75 | 58.46 | 59.59 | 998,203 | +0.81(+1.38%) |
Feb 07, 2022 | 59.18 | 59.58 | 58.64 | 58.78 | 934,629 | -0.48(-0.82%) |
Feb 04, 2022 | 58.88 | 59.74 | 58.70 | 59.26 | 1,141,979 | +0.06(+0.10%) |
Feb 03, 2022 | 58.97 | 59.20 | 1,519,983 | -0.26(-0.43%) | ||
Feb 02, 2022 | 59.14 | 59.65 | 58.75 | 59.46 | 1,492,710 | +0.68(+1.16%) |
Feb 01, 2022 | 58.61 | 58.93 | 58.12 | 58.78 | 1,376,485 | +0.41(+0.69%) |
Jan 31, 2022 | 57.23 | 58.51 | 58.37 | 1,253,292 | +1.15(+2.01%) | |
Jan 28, 2022 | 56.00 | 57.26 | 55.15 | 57.22 | 1,979,684 | +1.42(+2.55%) |
Jan 27, 2022 | 56.86 | 57.26 | 55.61 | 55.80 | 1,674,233 | -0.76(-1.35%) |
Jan 26, 2022 | 57.56 | 57.92 | 56.26 | 56.56 | 1,939,331 | -0.70(-1.23%) |
Jan 25, 2022 | 57.53 | 57.84 | 56.53 | 57.26 | 2,342,081 | -1.11(-1.90%) |
Jan 24, 2022 | 57.62 | 58.43 | 56.13 | 58.37 | 2,733,419 | -0.19(-0.32%) |
Jan 21, 2022 | 58.98 | 59.28 | 58.34 | 58.56 | 1,716,351 | -0.64(-1.09%) |
Jan 20, 2022 | 59.79 | 60.82 | 59.14 | 59.20 | 1,955,324 | -0.44(-0.73%) |
Jan 19, 2022 | 59.75 | 60.50 | 59.62 | 59.64 | 1,422,070 | -0.01(-0.02%) |
Jan 18, 2022 | 60.01 | 60.16 | 59.48 | 59.65 | 2,081,616 | -1.15(-1.89%) |
Jan 14, 2022 | 60.79 | 0 | -0.49(-0.81%) | |||
Jan 13, 2022 | 62.63 | 62.63 | 61.17 | 61.29 | 1,479,078 | -1.30(-2.07%) |
Jan 12, 2022 | 62.45 | 62.94 | 62.33 | 62.59 | 2,178,794 | +0.14(+0.22%) |
Jan 11, 2022 | 61.98 | 62.48 | 61.42 | 62.45 | 2,836,955 | +0.62(+1.01%) |
Jan 10, 2022 | 61.09 | 61.84 | 60.59 | 61.82 | 1,597,647 | +0.31(+0.50%) |
Jan 07, 2022 | 62.21 | 62.40 | 61.49 | 61.52 | 1,226,782 | -0.83(-1.33%) |
Jan 06, 2022 | 62.52 | 63.10 | 61.99 | 62.35 | 1,308,518 | -0.33(-0.52%) |
Jan 05, 2022 | 63.58 | 64.16 | 62.66 | 62.67 | 1,200,194 | -1.14(-1.78%) |
Jan 04, 2022 | 64.73 | 64.73 | 63.32 | 63.81 | 1,586,596 | -0.90(-1.39%) |
Jan 03, 2022 | 65.23 | 65.23 | 63.90 | 64.71 | 1,507,717 | -0.44(-0.67%) |
Dec 31, 2021 | 65.41 | 65.70 | 65.13 | 65.15 | 632,938 | -0.38(-0.57%) |
Dec 30, 2021 | 65.31 | 65.84 | 65.31 | 65.52 | 764,077 | +0.15(+0.24%) |
Dec 29, 2021 | 65.09 | 65.51 | 64.90 | 65.37 | 567,177 | +0.31(+0.47%) |
Dec 28, 2021 | 65.71 | 65.74 | 64.93 | 65.06 | 896,261 | -0.54(-0.83%) |
Dec 27, 2021 | 65.04 | 65.62 | 64.82 | 65.61 | 857,502 | +0.78(+1.21%) |
Dec 23, 2021 | 64.75 | 65.02 | 64.42 | 64.83 | 873,576 | +0.35(+0.54%) |
Dec 22, 2021 | 63.42 | 64.50 | 63.37 | 64.48 | 1,006,934 | +1.11(+1.75%) |
Dec 21, 2021 | 62.53 | 63.43 | 62.34 | 63.37 | 805,094 | +1.16(+1.86%) |
Dec 20, 2021 | 62.50 | 62.78 | 61.62 | 62.21 | 1,516,567 | -0.85(-1.35%) |
Dec 17, 2021 | 62.78 | 63.80 | 62.53 | 63.06 | 1,039,860 | +0.14(+0.22%) |
Dec 16, 2021 | 63.02 | 63.52 | 62.61 | 62.93 | 1,149,093 | -0.04(-0.06%) |
Dec 15, 2021 | 62.18 | 63.00 | 61.83 | 62.97 | 934,955 | +0.78(+1.26%) |
Dec 14, 2021 | 63.20 | 63.27 | 61.78 | 62.18 | 1,162,691 | -1.41(-2.22%) |
Dec 13, 2021 | 63.27 | 63.80 | 63.17 | 63.60 | 1,282,217 | +0.27(+0.43%) |
Dec 10, 2021 | 63.45 | 63.77 | 63.00 | 63.33 | 1,033,756 | +0.10(+0.16%) |
Dec 09, 2021 | 63.60 | 63.87 | 63.23 | 63.23 | 1,179,159 | -0.34(-0.53%) |
Dec 08, 2021 | 63.17 | 63.61 | 62.91 | 63.57 | 934,686 | +0.51(+0.81%) |
Dec 07, 2021 | 62.62 | 63.42 | 62.49 | 63.05 | 1,595,733 | +1.27(+2.06%) |
Dec 06, 2021 | 61.44 | 61.92 | 61.12 | 61.78 | 1,409,808 | +0.64(+1.05%) |
Dec 03, 2021 | 61.85 | 62.14 | 60.48 | 61.13 | 1,409,398 | -0.39(-0.63%) |
Dec 02, 2021 | 60.84 | 61.77 | 60.66 | 61.52 | 1,912,193 | +0.67(+1.10%) |
Dec 01, 2021 | 61.65 | 62.16 | 60.83 | 60.85 | 2,019,463 | -0.20(-0.32%) |
Nov 30, 2021 | 62.24 | 62.79 | 61.00 | 61.05 | 1,357,494 | -1.46(-2.34%) |
Nov 29, 2021 | 62.62 | 63.05 | 62.29 | 62.51 | 2,559,862 | +0.24(+0.38%) |
Nov 26, 2021 | 63.01 | 63.73 | 62.06 | 62.27 | 1,375,539 | -0.57(-0.91%) |
Nov 24, 2021 | 62.40 | 62.89 | 62.10 | 62.84 | 793,501 | +0.36(+0.57%) |
Nov 23, 2021 | 62.93 | 63.04 | 61.98 | 62.49 | 877,650 | -0.70(-1.11%) |
Nov 22, 2021 | 64.04 | 64.04 | 63.19 | 63.19 | 1,143,546 | -0.77(-1.20%) |
Nov 19, 2021 | 64.23 | 64.52 | 63.89 | 63.96 | 613,432 | -0.05(-0.08%) |
Nov 18, 2021 | 64.39 | 64.52 | 64.01 | 64.01 | 692,411 | -0.32(-0.49%) |
Nov 17, 2021 | 64.51 | 64.67 | 64.05 | 64.33 | 956,083 | -0.19(-0.29%) |
Nov 16, 2021 | 63.76 | 64.83 | 63.72 | 64.51 | 1,029,935 | +0.75(+1.18%) |
Nov 15, 2021 | 64.41 | 64.46 | 63.64 | 63.76 | 629,856 | -0.42(-0.66%) |
Nov 12, 2021 | 64.01 | 64.25 | 63.70 | 64.19 | 638,960 | +0.36(+0.56%) |
Nov 11, 2021 | 64.27 | 64.27 | 63.59 | 63.83 | 709,093 | -0.21(-0.32%) |
Nov 10, 2021 | 64.04 | 64.04 | 748,019 | -0.09(-0.14%) | ||
Nov 09, 2021 | 64.54 | 64.56 | 64.04 | 64.13 | 923,088 | -0.41(-0.64%) |
Nov 08, 2021 | 64.16 | 64.57 | 63.89 | 64.54 | 851,777 | +0.57(+0.90%) |
Nov 05, 2021 | 64.13 | 64.55 | 63.41 | 63.97 | 1,487,562 | -0.79(-1.22%) |
Nov 04, 2021 | 65.07 | 65.08 | 64.36 | 64.76 | 971,695 | -0.29(-0.44%) |
Nov 03, 2021 | 64.87 | 65.14 | 64.12 | 65.05 | 762,168 | +0.18(+0.27%) |
Nov 02, 2021 | 64.79 | 65.11 | 64.44 | 64.87 | 724,440 | +0.16(+0.24%) |
Nov 01, 2021 | 64.84 | 64.94 | 64.42 | 64.71 | 1,214,617 | +0.07(+0.11%) |
Oct 29, 2021 | 63.71 | 64.72 | 63.32 | 64.64 | 829,782 | +0.71(+1.11%) |
Oct 28, 2021 | 63.82 | 64.41 | 63.58 | 63.93 | 1,061,684 | +0.09(+0.14%) |
Oct 27, 2021 | 64.54 | 64.68 | 63.68 | 63.84 | 976,199 | -0.44(-0.69%) |
Oct 26, 2021 | 64.37 | 64.29 | 896,314 | +0.07(+0.11%) | ||
Oct 25, 2021 | 64.32 | 64.49 | 63.88 | 64.22 | 774,333 | -0.18(-0.28%) |
Oct 22, 2021 | 64.06 | 64.40 | 63.97 | 64.40 | 907,813 | +0.36(+0.56%) |
Oct 21, 2021 | 63.87 | 64.05 | 63.20 | 64.04 | 566,409 | +0.29(+0.45%) |
Oct 20, 2021 | 63.49 | 63.91 | 63.34 | 63.75 | 803,447 | +0.91(+1.45%) |
Oct 19, 2021 | 62.15 | 63.14 | 62.15 | 62.84 | 846,843 | +1.14(+1.84%) |
Oct 18, 2021 | 61.80 | 61.84 | 61.20 | 61.71 | 975,863 | -0.53(-0.86%) |
Oct 15, 2021 | 62.39 | 62.41 | 62.07 | 62.24 | 639,357 | +0.23(+0.37%) |
Oct 14, 2021 | 61.50 | 62.18 | 61.50 | 62.01 | 749,874 | +0.87(+1.42%) |
Oct 13, 2021 | 61.17 | 61.54 | 60.92 | 61.14 | 643,632 | +0.04(+0.06%) |
Oct 12, 2021 | 61.30 | 61.55 | 60.73 | 61.10 | 808,933 | +0.04(+0.06%) |
Oct 11, 2021 | 61.44 | 61.83 | 61.05 | 61.07 | 1,367,636 | -0.64(-1.04%) |
Oct 08, 2021 | 62.41 | 62.49 | 61.60 | 61.71 | 663,771 | -0.57(-0.92%) |
Oct 07, 2021 | 62.27 | 62.99 | 62.17 | 62.28 | 645,590 | +0.55(+0.90%) |
Oct 06, 2021 | 61.17 | 61.76 | 60.67 | 61.73 | 811,984 | +0.27(+0.43%) |
Oct 05, 2021 | 61.21 | 62.15 | 61.13 | 61.46 | 548,200 | +0.53(+0.88%) |
Oct 04, 2021 | 61.94 | 62.15 | 60.54 | 60.93 | 1,726,100 | -1.34(-2.16%) |