Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 10, 2022 | 99.98 | 0 | +0.05(+0.05%) | |||
Mar 09, 2022 | 99.71 | 99.95 | 99.71 | 99.93 | 7,150,629 | +1.29(+1.31%) |
Mar 08, 2022 | 97.47 | 98.75 | 97.33 | 98.64 | 3,612,085 | +5.02(+5.36%) |
Mar 07, 2022 | 94.00 | 94.55 | 93.53 | 93.62 | 2,029,145 | -0.30(-0.32%) |
Mar 04, 2022 | 94.00 | 94.16 | 93.84 | 93.92 | 1,480,869 | -0.11(-0.12%) |
Mar 03, 2022 | 94.53 | 94.69 | 93.99 | 94.03 | 734,664 | -0.39(-0.41%) |
Mar 02, 2022 | 94.75 | 95.19 | 94.41 | 94.42 | 729,835 | -0.27(-0.29%) |
Mar 01, 2022 | 94.96 | 95.32 | 94.10 | 94.69 | 940,173 | -0.28(-0.29%) |
Feb 28, 2022 | 94.61 | 94.99 | 94.29 | 94.97 | 704,218 | +0.34(+0.36%) |
Feb 25, 2022 | 94.00 | 94.64 | 94.06 | 94.63 | 761,192 | +0.53(+0.56%) |
Feb 24, 2022 | 93.50 | 94.25 | 93.50 | 94.10 | 927,813 | +0.11(+0.12%) |
Feb 23, 2022 | 94.00 | 94.43 | 93.70 | 93.99 | 1,216,625 | +0.23(+0.25%) |
Feb 22, 2022 | 93.00 | 93.94 | 92.85 | 93.76 | 548,052 | +0.63(+0.68%) |
Feb 18, 2022 | 93.13 | 0 | -0.18(-0.19%) | |||
Feb 17, 2022 | 93.50 | 93.76 | 93.23 | 93.31 | 624,219 | -0.19(-0.20%) |
Feb 16, 2022 | 93.92 | 94.20 | 93.48 | 93.50 | 733,444 | -0.75(-0.80%) |
Feb 15, 2022 | 93.71 | 94.40 | 93.66 | 94.25 | 859,152 | +0.80(+0.86%) |
Feb 14, 2022 | 93.99 | 94.39 | 93.33 | 93.45 | 1,022,501 | -0.36(-0.38%) |
Feb 11, 2022 | 94.07 | 94.50 | 93.79 | 93.81 | 1,761,021 | -0.19(-0.20%) |
Feb 10, 2022 | 93.10 | 94.02 | 93.10 | 94.00 | 1,221,221 | +0.56(+0.60%) |
Feb 09, 2022 | 92.68 | 93.46 | 92.52 | 93.44 | 688,320 | +0.82(+0.89%) |
Feb 08, 2022 | 91.91 | 93.27 | 91.89 | 92.62 | 1,182,165 | +0.62(+0.67%) |
Feb 07, 2022 | 91.50 | 92.30 | 91.46 | 92.00 | 1,296,678 | +0.46(+0.50%) |
Feb 04, 2022 | 92.06 | 92.50 | 91.16 | 91.54 | 1,628,027 | -0.52(-0.56%) |
Feb 03, 2022 | 92.69 | 92.00 | 92.06 | 1,230,972 | -0.89(-0.96%) | |
Feb 02, 2022 | 92.85 | 93.01 | 92.25 | 92.95 | 1,369,057 | +0.25(+0.27%) |
Feb 01, 2022 | 91.86 | 93.11 | 91.86 | 92.70 | 1,215,517 | +0.72(+0.78%) |
Jan 31, 2022 | 91.26 | 91.98 | 1,148,102 | +0.74(+0.81%) | ||
Jan 28, 2022 | 89.86 | 91.26 | 89.65 | 91.24 | 1,032,247 | +1.45(+1.61%) |
Jan 27, 2022 | 90.00 | 90.34 | 89.61 | 89.79 | 1,158,939 | +0.16(+0.18%) |
Jan 26, 2022 | 89.93 | 90.68 | 89.51 | 89.63 | 1,630,101 | -0.26(-0.29%) |
Jan 25, 2022 | 90.07 | 90.37 | 89.03 | 89.89 | 935,062 | -0.06(-0.07%) |
Jan 24, 2022 | 90.64 | 90.65 | 89.42 | 89.95 | 2,450,746 | -0.53(-0.59%) |
Jan 21, 2022 | 91.00 | 91.38 | 90.45 | 90.48 | 1,762,032 | -0.53(-0.58%) |
Jan 20, 2022 | 91.71 | 91.98 | 90.94 | 91.01 | 1,279,923 | -0.50(-0.55%) |
Jan 19, 2022 | 92.14 | 92.38 | 91.42 | 91.51 | 1,141,862 | -0.47(-0.51%) |
Jan 18, 2022 | 92.60 | 92.84 | 91.92 | 91.98 | 2,034,822 | -0.67(-0.72%) |
Jan 14, 2022 | 92.65 | 0 | +0.18(+0.19%) | |||
Jan 13, 2022 | 93.00 | 93.30 | 92.36 | 92.47 | 1,825,273 | -0.30(-0.32%) |
Jan 12, 2022 | 93.35 | 93.40 | 92.73 | 92.77 | 1,571,325 | -0.48(-0.51%) |
Jan 11, 2022 | 93.84 | 93.91 | 93.09 | 93.25 | 1,107,286 | -0.83(-0.88%) |
Jan 10, 2022 | 93.01 | 94.23 | 92.69 | 94.08 | 1,793,546 | +0.90(+0.97%) |
Jan 07, 2022 | 93.00 | 93.35 | 92.75 | 93.18 | 1,281,243 | +0.18(+0.19%) |
Jan 06, 2022 | 93.03 | 93.52 | 92.63 | 93.00 | 1,719,145 | +0.03(+0.03%) |
Jan 05, 2022 | 93.25 | 93.76 | 92.85 | 92.97 | 2,532,928 | -0.24(-0.26%) |
Jan 04, 2022 | 93.13 | 93.95 | 92.91 | 93.21 | 2,189,466 | +0.02(+0.02%) |
Jan 03, 2022 | 92.83 | 93.45 | 92.70 | 93.19 | 1,273,014 | +0.25(+0.27%) |
Dec 31, 2021 | 92.58 | 93.44 | 92.58 | 92.94 | 1,043,962 | +0.04(+0.04%) |
Dec 30, 2021 | 92.95 | 93.72 | 92.89 | 92.90 | 1,055,569 | -0.05(-0.05%) |
Dec 29, 2021 | 92.77 | 93.44 | 92.52 | 92.95 | 1,093,053 | +0.28(+0.30%) |
Dec 28, 2021 | 92.00 | 93.20 | 91.95 | 92.67 | 1,271,176 | +0.63(+0.68%) |
Dec 27, 2021 | 91.25 | 92.18 | 91.24 | 92.04 | 1,099,661 | +0.81(+0.89%) |
Dec 23, 2021 | 91.00 | 92.03 | 90.53 | 91.23 | 1,137,671 | +0.50(+0.55%) |
Dec 22, 2021 | 91.15 | 91.28 | 90.28 | 90.73 | 2,133,760 | -0.18(-0.20%) |
Dec 21, 2021 | 91.20 | 91.51 | 90.76 | 90.91 | 2,027,139 | -0.15(-0.16%) |
Dec 20, 2021 | 91.54 | 92.20 | 91.00 | 91.06 | 2,464,804 | -0.74(-0.81%) |
Dec 17, 2021 | 92.50 | 92.60 | 90.91 | 91.80 | 2,932,352 | -0.41(-0.44%) |
Dec 16, 2021 | 92.74 | 93.01 | 92.06 | 92.21 | 1,804,606 | -0.64(-0.69%) |
Dec 15, 2021 | 92.37 | 92.85 | 91.56 | 92.85 | 2,799,298 | +0.74(+0.80%) |
Dec 14, 2021 | 90.50 | 92.32 | 90.13 | 92.11 | 3,755,111 | +2.03(+2.25%) |
Dec 13, 2021 | 93.09 | 94.08 | 89.50 | 90.08 | 16,780,324 | +40.14(+80.38%) |
Dec 10, 2021 | 52.64 | 53.24 | 49.69 | 49.94 | 824,670 | -2.76(-5.24%) |
Dec 09, 2021 | 54.35 | 54.93 | 52.23 | 52.70 | 349,540 | -2.01(-3.67%) |
Dec 08, 2021 | 54.71 | 54.95 | 52.49 | 54.71 | 699,037 | +2.05(+3.89%) |
Dec 07, 2021 | 50.65 | 53.02 | 50.55 | 52.66 | 544,163 | +2.59(+5.17%) |
Dec 06, 2021 | 49.58 | 50.67 | 48.12 | 50.07 | 490,927 | +0.52(+1.05%) |
Dec 03, 2021 | 53.38 | 53.91 | 48.43 | 49.55 | 779,533 | -3.62(-6.81%) |
Dec 02, 2021 | 51.70 | 53.22 | 50.95 | 53.17 | 494,868 | +1.25(+2.41%) |
Dec 01, 2021 | 55.39 | 55.39 | 51.71 | 51.92 | 789,656 | -2.57(-4.72%) |
Nov 30, 2021 | 54.39 | 55.23 | 53.90 | 54.49 | 753,374 | -0.47(-0.86%) |
Nov 29, 2021 | 57.73 | 57.83 | 54.78 | 54.96 | 510,440 | -2.46(-4.28%) |
Nov 26, 2021 | 58.30 | 58.62 | 55.43 | 57.42 | 319,430 | -1.54(-2.61%) |
Nov 24, 2021 | 57.88 | 59.18 | 57.25 | 58.96 | 286,370 | +0.43(+0.73%) |
Nov 23, 2021 | 59.22 | 59.29 | 57.13 | 58.53 | 360,047 | -1.09(-1.83%) |
Nov 22, 2021 | 59.62 | 59.97 | 57.67 | 59.62 | 392,566 | +0.26(+0.44%) |
Nov 19, 2021 | 58.96 | 59.91 | 57.94 | 59.36 | 532,593 | +0.13(+0.22%) |
Nov 18, 2021 | 59.97 | 59.60 | 59.00 | 59.23 | 411,686 | -0.71(-1.18%) |
Nov 17, 2021 | 60.31 | 60.49 | 59.27 | 59.94 | 277,761 | -0.58(-0.96%) |
Nov 16, 2021 | 58.79 | 60.63 | 58.29 | 60.52 | 384,881 | +1.67(+2.84%) |
Nov 15, 2021 | 60.41 | 60.48 | 58.47 | 58.85 | 277,959 | -1.13(-1.88%) |
Nov 12, 2021 | 59.99 | 60.10 | 58.73 | 59.98 | 383,564 | +0.70(+1.18%) |
Nov 11, 2021 | 60.25 | 60.72 | 58.19 | 59.28 | 432,982 | -0.89(-1.48%) |
Nov 10, 2021 | 60.07 | 60.17 | 373,710 | +0.08(+0.13%) | ||
Nov 09, 2021 | 62.08 | 62.27 | 59.93 | 60.09 | 321,226 | -1.60(-2.59%) |
Nov 08, 2021 | 61.04 | 63.10 | 60.89 | 61.69 | 380,174 | +0.78(+1.28%) |
Nov 05, 2021 | 63.24 | 64.61 | 59.88 | 60.91 | 603,364 | -2.09(-3.32%) |
Nov 04, 2021 | 63.09 | 64.39 | 61.77 | 63.00 | 427,266 | -0.44(-0.69%) |
Nov 03, 2021 | 62.93 | 64.16 | 61.51 | 63.44 | 552,772 | +0.54(+0.86%) |
Nov 02, 2021 | 59.85 | 62.94 | 59.85 | 62.90 | 654,991 | +3.14(+5.25%) |
Nov 01, 2021 | 57.89 | 60.67 | 58.99 | 59.76 | 792,902 | +2.37(+4.13%) |
Oct 29, 2021 | 58.00 | 59.39 | 57.21 | 57.39 | 543,456 | -0.58(-1.00%) |
Oct 28, 2021 | 55.93 | 58.75 | 55.50 | 57.97 | 1,880,705 | +2.47(+4.45%) |
Oct 27, 2021 | 56.81 | 58.26 | 55.41 | 55.50 | 863,818 | -1.44(-2.53%) |
Oct 26, 2021 | 58.55 | 56.94 | 56.94 | 1,166,355 | -1.71(-2.92%) | |
Oct 25, 2021 | 60.01 | 60.76 | 58.52 | 58.65 | 370,974 | -1.70(-2.82%) |
Oct 22, 2021 | 61.47 | 61.49 | 60.15 | 60.35 | 392,862 | -1.33(-2.16%) |
Oct 21, 2021 | 61.56 | 62.46 | 61.07 | 61.68 | 318,410 | +0.13(+0.21%) |
Oct 20, 2021 | 61.14 | 62.48 | 60.32 | 61.55 | 250,343 | +0.61(+1.00%) |
Oct 19, 2021 | 61.39 | 61.40 | 59.77 | 60.94 | 586,476 | -0.47(-0.77%) |
Oct 18, 2021 | 62.31 | 62.31 | 60.83 | 61.41 | 442,496 | -1.48(-2.35%) |
Oct 15, 2021 | 64.52 | 64.90 | 62.26 | 62.89 | 392,197 | -0.85(-1.33%) |
Oct 14, 2021 | 63.50 | 64.50 | 62.81 | 63.74 | 420,355 | +0.91(+1.45%) |
Oct 13, 2021 | 62.22 | 63.57 | 61.26 | 62.83 | 473,099 | +0.66(+1.06%) |
Oct 12, 2021 | 60.62 | 62.92 | 60.27 | 62.17 | 417,136 | +1.77(+2.93%) |
Oct 11, 2021 | 61.36 | 61.53 | 60.27 | 60.40 | 341,501 | -0.96(-1.56%) |
Oct 08, 2021 | 59.51 | 61.94 | 58.78 | 61.36 | 310,658 | +1.85(+3.11%) |
Oct 07, 2021 | 59.91 | 61.96 | 58.84 | 59.51 | 652,779 | +0.40(+0.68%) |
Oct 06, 2021 | 57.51 | 59.58 | 56.56 | 59.11 | 305,784 | +0.88(+1.51%) |
Oct 05, 2021 | 60.20 | 60.27 | 57.86 | 58.23 | 324,295 | -1.65(-2.76%) |
Oct 04, 2021 | 59.83 | 60.75 | 59.06 | 59.88 | 405,429 | -0.12(-0.20%) |
Oct 01, 2021 | 59.91 | 60.36 | 57.88 | 60.00 | 430,312 | +0.45(+0.76%) |
Sep 30, 2021 | 60.40 | 60.95 | 59.46 | 59.55 | 569,755 | -0.39(-0.65%) |
Sep 29, 2021 | 60.36 | 61.27 | 59.50 | 59.94 | 348,174 | +0.25(+0.42%) |
Sep 28, 2021 | 60.92 | 61.22 | 59.44 | 59.69 | 381,880 | -1.60(-2.61%) |
Sep 27, 2021 | 59.86 | 62.08 | 59.47 | 61.29 | 350,358 | +1.21(+2.01%) |
Sep 24, 2021 | 60.72 | 61.31 | 59.55 | 60.08 | 393,873 | -1.00(-1.64%) |
Sep 23, 2021 | 60.80 | 61.15 | 60.07 | 61.08 | 487,750 | +0.42(+0.69%) |
Sep 22, 2021 | 61.19 | 61.19 | 60.40 | 60.66 | 435,365 | +0.02(+0.03%) |
Sep 21, 2021 | 60.21 | 60.86 | 59.59 | 60.64 | 232,249 | +0.78(+1.30%) |
Sep 20, 2021 | 59.83 | 60.70 | 59.35 | 59.86 | 315,041 | -1.19(-1.95%) |
Sep 17, 2021 | 60.30 | 61.24 | 59.40 | 61.05 | 897,516 | +1.10(+1.83%) |
Sep 16, 2021 | 58.25 | 59.97 | 58.17 | 59.95 | 589,296 | +0.86(+1.46%) |
Sep 15, 2021 | 57.42 | 59.60 | 57.42 | 59.09 | 402,999 | +1.54(+2.68%) |
Sep 14, 2021 | 59.43 | 59.64 | 57.36 | 57.55 | 315,988 | -1.72(-2.90%) |
Sep 13, 2021 | 59.54 | 59.88 | 58.20 | 59.27 | 357,975 | -0.12(-0.20%) |
Sep 10, 2021 | 59.26 | 60.43 | 58.57 | 59.39 | 486,911 | +0.25(+0.42%) |
Sep 09, 2021 | 59.20 | 60.53 | 58.86 | 59.14 | 484,832 | -0.32(-0.54%) |
Sep 08, 2021 | 59.62 | 60.66 | 58.92 | 59.46 | 361,647 | -0.41(-0.68%) |
Sep 07, 2021 | 59.92 | 61.28 | 59.61 | 59.87 | 443,139 | -0.38(-0.63%) |
Sep 03, 2021 | 59.31 | 61.18 | 58.76 | 60.25 | 825,799 | +0.91(+1.53%) |
Sep 02, 2021 | 57.20 | 59.98 | 56.34 | 59.34 | 818,915 | +2.56(+4.51%) |
Sep 01, 2021 | 52.98 | 58.00 | 52.29 | 56.78 | 1,012,366 | +3.86(+7.29%) |
Aug 31, 2021 | 51.89 | 53.13 | 51.61 | 52.92 | 574,677 | +1.17(+2.26%) |
Aug 30, 2021 | 52.46 | 53.12 | 51.48 | 51.75 | 408,426 | -0.68(-1.30%) |
Aug 27, 2021 | 50.88 | 53.82 | 50.53 | 52.43 | 983,851 | +1.67(+3.29%) |
Aug 26, 2021 | 51.00 | 52.56 | 50.62 | 50.76 | 488,586 | -0.30(-0.59%) |
Aug 25, 2021 | 50.47 | 51.11 | 49.89 | 51.06 | 364,658 | +0.47(+0.93%) |
Aug 24, 2021 | 50.98 | 51.21 | 49.40 | 50.59 | 382,183 | -0.62(-1.21%) |
Aug 23, 2021 | 47.42 | 51.57 | 47.36 | 51.21 | 982,200 | +4.31(+9.19%) |
Aug 20, 2021 | 45.73 | 47.78 | 45.63 | 46.90 | 450,778 | +1.10(+2.40%) |
Aug 19, 2021 | 46.18 | 46.71 | 45.50 | 45.80 | 506,215 | -0.85(-1.82%) |
Aug 18, 2021 | 48.01 | 48.01 | 45.75 | 46.65 | 794,923 | -1.42(-2.95%) |
Aug 17, 2021 | 47.61 | 48.27 | 46.81 | 48.07 | 724,792 | +0.30(+0.63%) |
Aug 16, 2021 | 47.84 | 48.28 | 46.96 | 47.77 | 603,764 | -0.35(-0.73%) |
Aug 13, 2021 | 50.23 | 50.23 | 48.04 | 48.12 | 680,816 | -1.51(-3.04%) |
Aug 12, 2021 | 50.90 | 51.62 | 49.52 | 49.63 | 549,454 | -1.34(-2.63%) |
Aug 11, 2021 | 52.29 | 52.54 | 49.82 | 50.97 | 494,236 | -0.51(-0.99%) |
Aug 10, 2021 | 53.58 | 53.58 | 51.40 | 51.48 | 699,591 | -1.61(-3.03%) |
Aug 09, 2021 | 55.05 | 55.06 | 53.09 | 53.09 | 601,644 | -2.09(-3.79%) |
Aug 06, 2021 | 62.08 | 62.08 | 53.51 | 55.18 | 1,428,450 | -6.92(-11.14%) |
Aug 05, 2021 | 59.57 | 62.69 | 59.19 | 62.10 | 713,893 | +2.73(+4.60%) |
Aug 04, 2021 | 60.03 | 60.79 | 59.01 | 59.37 | 705,123 | -1.06(-1.75%) |
Aug 03, 2021 | 60.50 | 61.20 | 59.46 | 60.43 | 536,315 | -0.06(-0.10%) |
Aug 02, 2021 | 62.44 | 62.44 | 60.24 | 60.49 | 683,290 | -1.37(-2.21%) |
Jul 30, 2021 | 62.07 | 63.49 | 61.67 | 61.86 | 286,959 | -0.48(-0.77%) |
Jul 29, 2021 | 63.75 | 64.68 | 62.24 | 62.34 | 349,680 | -1.48(-2.32%) |
Jul 28, 2021 | 61.13 | 64.75 | 61.13 | 63.82 | 597,847 | +2.50(+4.08%) |
Jul 27, 2021 | 63.50 | 64.11 | 61.25 | 61.32 | 393,413 | -2.48(-3.89%) |
Jul 26, 2021 | 65.30 | 65.33 | 63.32 | 63.80 | 233,040 | -1.50(-2.30%) |
Jul 23, 2021 | 64.58 | 65.79 | 63.78 | 65.30 | 197,450 | +0.77(+1.19%) |
Jul 22, 2021 | 64.85 | 65.22 | 63.44 | 64.53 | 160,710 | -0.58(-0.89%) |
Jul 21, 2021 | 64.39 | 65.19 | 63.29 | 65.11 | 241,780 | +0.87(+1.35%) |
Jul 20, 2021 | 63.34 | 64.50 | 63.00 | 64.24 | 327,419 | +1.12(+1.77%) |
Jul 19, 2021 | 62.88 | 64.33 | 62.51 | 63.12 | 241,388 | -1.21(-1.88%) |
Jul 16, 2021 | 64.67 | 65.25 | 63.87 | 64.33 | 250,790 | +0.23(+0.36%) |
Jul 15, 2021 | 65.20 | 65.86 | 62.51 | 64.10 | 292,397 | -1.39(-2.12%) |
Jul 14, 2021 | 67.27 | 67.27 | 65.40 | 65.49 | 282,151 | -1.27(-1.90%) |
Jul 13, 2021 | 67.62 | 67.62 | 66.35 | 66.76 | 183,131 | -1.28(-1.88%) |
Jul 12, 2021 | 67.78 | 68.52 | 66.96 | 68.04 | 279,679 | +0.03(+0.04%) |
Jul 09, 2021 | 68.44 | 68.46 | 67.05 | 68.01 | 220,189 | +0.12(+0.18%) |
Jul 08, 2021 | 67.05 | 68.80 | 66.47 | 67.89 | 245,434 | -0.23(-0.34%) |
Jul 07, 2021 | 69.76 | 70.35 | 67.48 | 68.12 | 315,202 | -1.57(-2.25%) |
Jul 06, 2021 | 70.56 | 71.20 | 69.68 | 69.69 | 278,313 | -0.87(-1.23%) |
Jul 02, 2021 | 70.91 | 71.83 | 70.13 | 70.56 | 375,766 | -0.68(-0.95%) |