Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 48.71 | 48.89 | 48.65 | 48.83 | 4,559,290 | -0.28(-0.58%) |
Oct 28, 2022 | 48.53 | 49.11 | 48.53 | 49.11 | 3,845,557 | +0.52(+1.07%) |
Oct 27, 2022 | 49.02 | 49.27 | 48.59 | 48.60 | 4,224,656 | -0.62(-1.25%) |
Oct 26, 2022 | 48.96 | 49.54 | 48.95 | 49.21 | 3,983,974 | +0.28(+0.58%) |
Oct 25, 2022 | 48.35 | 48.98 | 48.35 | 48.93 | 3,930,254 | +1.09(+2.29%) |
Oct 24, 2022 | 47.64 | 47.89 | 47.44 | 47.83 | 5,582,650 | -0.31(-0.65%) |
Oct 21, 2022 | 46.68 | 48.34 | 46.56 | 48.15 | 13,198,180 | +0.83(+1.75%) |
Oct 20, 2022 | 47.52 | 47.93 | 47.23 | 47.32 | 3,875,827 | -0.04(-0.08%) |
Oct 19, 2022 | 47.44 | 47.65 | 47.14 | 47.36 | 3,631,010 | -0.29(-0.61%) |
Oct 18, 2022 | 48.14 | 48.14 | 47.43 | 47.65 | 4,721,545 | -0.17(-0.35%) |
Oct 17, 2022 | 47.69 | 47.95 | 47.65 | 47.82 | 3,244,939 | +0.48(+1.01%) |
Oct 14, 2022 | 48.13 | 48.26 | 47.28 | 47.34 | 6,674,627 | -0.69(-1.44%) |
Oct 13, 2022 | 46.58 | 48.15 | 46.54 | 48.03 | 6,370,212 | +0.42(+0.88%) |
Oct 12, 2022 | 47.65 | 47.83 | 47.56 | 47.61 | 3,972,836 | -0.35(-0.73%) |
Oct 11, 2022 | 48.16 | 48.52 | 47.87 | 47.96 | 3,317,418 | -0.50(-1.03%) |
Oct 10, 2022 | 48.55 | 48.58 | 48.18 | 48.46 | 3,683,012 | -0.20(-0.40%) |
Oct 07, 2022 | 49.10 | 49.16 | 48.50 | 48.66 | 4,214,508 | -0.50(-1.01%) |
Oct 06, 2022 | 49.46 | 49.60 | 49.15 | 49.15 | 4,518,759 | -0.45(-0.91%) |
Oct 05, 2022 | 49.44 | 49.84 | 49.22 | 49.60 | 4,207,496 | -0.53(-1.05%) |
Oct 04, 2022 | 49.50 | 50.16 | 49.42 | 50.13 | 5,651,792 | +1.55(+3.20%) |
Oct 03, 2022 | 48.17 | 48.74 | 48.03 | 48.58 | 5,455,197 | +0.86(+1.80%) |
Sep 30, 2022 | 47.73 | 48.16 | 47.58 | 47.72 | 6,468,358 | -0.40(-0.83%) |
Sep 29, 2022 | 48.16 | 48.26 | 47.73 | 48.12 | 4,708,110 | -0.47(-0.97%) |
Sep 28, 2022 | 47.83 | 48.70 | 47.75 | 48.59 | 6,495,974 | +0.90(+1.88%) |
Sep 27, 2022 | 48.11 | 48.23 | 47.49 | 47.69 | 5,336,636 | -0.40(-0.83%) |
Sep 26, 2022 | 48.25 | 48.51 | 47.88 | 48.09 | 4,643,285 | -0.79(-1.62%) |
Sep 23, 2022 | 49.09 | 49.18 | 48.58 | 48.88 | 5,775,008 | -1.01(-2.02%) |
Sep 22, 2022 | 50.16 | 50.23 | 49.67 | 49.89 | 6,036,135 | +0.39(+0.79%) |
Sep 21, 2022 | 49.89 | 50.35 | 49.40 | 49.50 | 5,425,623 | -0.58(-1.15%) |
Sep 20, 2022 | 50.13 | 50.23 | 49.87 | 50.07 | 4,401,620 | -0.53(-1.04%) |
Sep 19, 2022 | 50.03 | 50.68 | 50.03 | 50.60 | 3,969,664 | +0.17(+0.33%) |
Sep 16, 2022 | 50.36 | 50.57 | 50.25 | 50.43 | 3,905,070 | -0.04(-0.08%) |
Sep 15, 2022 | 50.59 | 50.91 | 50.40 | 50.47 | 3,651,860 | -0.40(-0.79%) |
Sep 14, 2022 | 50.99 | 51.14 | 50.63 | 50.87 | 5,278,799 | +0.72(+1.44%) |
Sep 13, 2022 | 50.92 | 51.11 | 50.13 | 50.15 | 11,181,614 | -1.71(-3.30%) |
Sep 12, 2022 | 51.89 | 52.17 | 51.83 | 51.86 | 6,837,065 | +0.02(+0.04%) |
Sep 09, 2022 | 51.50 | 51.86 | 51.48 | 51.84 | 5,497,560 | +0.96(+1.88%) |
Sep 08, 2022 | 50.43 | 50.91 | 50.35 | 50.88 | 4,436,804 | +0.61(+1.20%) |
Sep 07, 2022 | 49.65 | 50.32 | 49.62 | 50.28 | 4,773,502 | -0.08(-0.16%) |
Sep 06, 2022 | 50.72 | 50.75 | 50.23 | 50.35 | 5,743,256 | -0.80(-1.57%) |
Sep 02, 2022 | 51.69 | 51.94 | 51.08 | 51.16 | 5,283,902 | -0.57(-1.10%) |
Sep 01, 2022 | 51.73 | 51.83 | 51.37 | 51.72 | 6,386,504 | -0.63(-1.19%) |
Aug 31, 2022 | 52.71 | 52.85 | 52.35 | 52.35 | 5,250,933 | -0.23(-0.45%) |
Aug 30, 2022 | 53.23 | 53.29 | 52.50 | 52.58 | 4,156,073 | -0.06(-0.11%) |
Aug 29, 2022 | 52.65 | 52.85 | 52.54 | 52.64 | 3,673,026 | -0.54(-1.01%) |
Aug 26, 2022 | 54.29 | 54.39 | 53.18 | 53.18 | 4,568,628 | -1.33(-2.44%) |
Aug 25, 2022 | 54.09 | 54.51 | 53.96 | 54.51 | 3,106,293 | +0.62(+1.14%) |
Aug 24, 2022 | 53.78 | 54.08 | 53.72 | 53.89 | 2,054,378 | -0.02(-0.04%) |
Aug 23, 2022 | 53.71 | 54.47 | 53.67 | 53.91 | 3,721,146 | +0.13(+0.24%) |
Aug 22, 2022 | 54.10 | 54.12 | 53.69 | 53.78 | 2,861,966 | -0.56(-1.02%) |
Aug 19, 2022 | 54.47 | 54.55 | 54.21 | 54.34 | 2,407,048 | -0.96(-1.73%) |
Aug 18, 2022 | 55.43 | 55.44 | 55.13 | 55.30 | 2,210,981 | -0.20(-0.35%) |
Aug 17, 2022 | 55.39 | 55.78 | 55.17 | 55.49 | 4,178,891 | -0.18(-0.32%) |
Aug 16, 2022 | 55.31 | 55.70 | 55.29 | 55.67 | 2,557,939 | -0.26(-0.47%) |
Aug 15, 2022 | 55.77 | 55.99 | 55.74 | 55.93 | 2,408,303 | +0.22(+0.40%) |
Aug 12, 2022 | 55.43 | 55.71 | 55.29 | 55.71 | 3,961,978 | +0.72(+1.31%) |
Aug 11, 2022 | 55.27 | 55.46 | 54.91 | 54.99 | 4,049,449 | -0.02(-0.04%) |
Aug 10, 2022 | 54.78 | 55.17 | 54.72 | 55.00 | 4,703,189 | +1.53(+2.87%) |
Aug 09, 2022 | 53.69 | 53.74 | 53.41 | 53.47 | 3,565,545 | -0.54(-0.99%) |
Aug 08, 2022 | 54.39 | 54.62 | 53.97 | 54.01 | 5,095,639 | -0.02(-0.04%) |
Aug 05, 2022 | 53.89 | 54.13 | 53.73 | 54.03 | 3,165,683 | -0.33(-0.61%) |
Aug 04, 2022 | 54.15 | 54.45 | 54.11 | 54.36 | 2,573,153 | -0.02(-0.04%) |
Aug 03, 2022 | 54.31 | 54.52 | 53.98 | 54.38 | 2,612,746 | -0.12(-0.22%) |
Aug 02, 2022 | 55.08 | 55.20 | 54.49 | 54.50 | 5,007,268 | -1.05(-1.90%) |
Aug 01, 2022 | 55.37 | 55.74 | 55.26 | 55.55 | 5,121,697 | +0.70(+1.28%) |
Jul 29, 2022 | 54.18 | 54.88 | 54.06 | 54.85 | 4,595,138 | +0.51(+0.93%) |
Jul 28, 2022 | 54.15 | 54.43 | 53.78 | 54.34 | 4,009,032 | +0.44(+0.82%) |
Jul 27, 2022 | 53.31 | 53.96 | 53.20 | 53.90 | 3,910,710 | +1.06(+2.02%) |
Jul 26, 2022 | 53.18 | 53.26 | 52.82 | 52.84 | 3,267,511 | -0.59(-1.10%) |
Jul 25, 2022 | 53.41 | 53.50 | 53.24 | 53.42 | 2,613,381 | -0.01(-0.02%) |
Jul 22, 2022 | 53.73 | 53.96 | 53.23 | 53.43 | 4,586,713 | +0.17(+0.31%) |
Jul 21, 2022 | 52.66 | 53.29 | 52.66 | 53.27 | 3,141,181 | +0.66(+1.26%) |
Jul 20, 2022 | 52.66 | 52.83 | 52.46 | 52.60 | 3,113,447 | +0.22(+0.43%) |
Jul 19, 2022 | 52.10 | 52.42 | 52.09 | 52.38 | 3,213,769 | +0.74(+1.44%) |
Jul 18, 2022 | 51.93 | 52.10 | 51.58 | 51.63 | 3,313,934 | +0.10(+0.19%) |
Jul 15, 2022 | 51.25 | 51.55 | 51.10 | 51.54 | 5,613,212 | +0.54(+1.05%) |
Jul 14, 2022 | 50.60 | 51.07 | 50.36 | 51.00 | 4,351,566 | -0.51(-0.99%) |
Jul 13, 2022 | 51.05 | 51.64 | 50.98 | 51.51 | 2,970,733 | -0.27(-0.53%) |
Jul 12, 2022 | 51.62 | 52.05 | 51.62 | 51.78 | 3,150,092 | +0.02(+0.04%) |
Jul 11, 2022 | 52.10 | 52.16 | 51.70 | 51.76 | 2,297,138 | -0.71(-1.36%) |
Jul 08, 2022 | 52.24 | 52.59 | 52.14 | 52.47 | 3,301,269 | +0.26(+0.51%) |
Jul 07, 2022 | 51.90 | 52.25 | 51.90 | 52.21 | 4,117,560 | +0.73(+1.42%) |
Jul 06, 2022 | 51.51 | 51.56 | 51.18 | 51.48 | 4,506,936 | -0.01(-0.02%) |
Jul 05, 2022 | 50.99 | 51.52 | 50.85 | 51.49 | 5,704,264 | -0.33(-0.64%) |
Jul 01, 2022 | 51.13 | 51.85 | 51.07 | 51.82 | 5,124,048 | +0.21(+0.42%) |
Jun 30, 2022 | 51.10 | 51.65 | 50.90 | 51.61 | 7,120,352 | -0.08(-0.15%) |
Jun 29, 2022 | 51.79 | 51.87 | 51.53 | 51.68 | 3,765,005 | -0.23(-0.45%) |
Jun 28, 2022 | 52.67 | 52.81 | 51.88 | 51.92 | 4,810,372 | -0.08(-0.15%) |
Jun 27, 2022 | 52.16 | 52.25 | 51.94 | 52.00 | 4,650,645 | -0.46(-0.88%) |
Jun 24, 2022 | 51.79 | 52.49 | 51.79 | 52.46 | 5,588,153 | +1.02(+1.97%) |
Jun 23, 2022 | 51.39 | 51.60 | 51.07 | 51.44 | 4,250,697 | +0.31(+0.61%) |
Jun 22, 2022 | 50.91 | 51.47 | 50.90 | 51.13 | 4,134,569 | -0.25(-0.49%) |
Jun 21, 2022 | 51.21 | 51.53 | 51.21 | 51.38 | 4,463,287 | +0.53(+1.04%) |
Jun 17, 2022 | 50.91 | 51.14 | 50.53 | 50.85 | 7,154,359 | -0.57(-1.10%) |
Jun 16, 2022 | 51.30 | 51.76 | 51.03 | 51.42 | 6,506,012 | -0.83(-1.59%) |
Jun 15, 2022 | 51.71 | 52.49 | 51.26 | 52.25 | 12,748,716 | +0.58(+1.12%) |
Jun 14, 2022 | 52.06 | 52.24 | 51.28 | 51.67 | 5,992,919 | -0.35(-0.68%) |
Jun 13, 2022 | 52.61 | 52.78 | 51.90 | 52.03 | 7,001,338 | -1.49(-2.79%) |
Jun 10, 2022 | 54.01 | 54.08 | 53.44 | 53.52 | 13,298,867 | -0.99(-1.81%) |
Jun 09, 2022 | 55.19 | 55.34 | 54.48 | 54.51 | 3,887,880 | -0.39(-0.72%) |
Jun 08, 2022 | 55.03 | 55.26 | 54.84 | 54.90 | 3,108,730 | -0.73(-1.30%) |
Jun 07, 2022 | 54.98 | 55.63 | 54.98 | 55.63 | 2,378,025 | +0.17(+0.31%) |
Jun 06, 2022 | 55.85 | 55.94 | 55.33 | 55.45 | 3,681,687 | +0.30(+0.54%) |
Jun 03, 2022 | 55.37 | 55.44 | 55.08 | 55.15 | 3,245,093 | -1.17(-2.08%) |
Jun 02, 2022 | 55.88 | 56.33 | 55.62 | 56.32 | 3,181,786 | +0.57(+1.02%) |
Jun 01, 2022 | 56.46 | 56.52 | 55.59 | 55.75 | 5,130,916 | +0.03(+0.05%) |
May 31, 2022 | 55.93 | 56.06 | 55.63 | 55.72 | 4,848,658 | -0.72(-1.27%) |
May 27, 2022 | 56.19 | 56.48 | 56.15 | 56.44 | 2,633,659 | +0.34(+0.60%) |
May 26, 2022 | 55.68 | 56.25 | 55.68 | 56.10 | 3,155,565 | +0.44(+0.78%) |
May 25, 2022 | 55.24 | 55.82 | 55.24 | 55.67 | 3,023,093 | +0.12(+0.21%) |
May 24, 2022 | 55.51 | 55.69 | 55.30 | 55.55 | 5,856,138 | -0.21(-0.38%) |
May 23, 2022 | 55.54 | 55.92 | 55.52 | 55.76 | 7,469,973 | +0.53(+0.96%) |
May 20, 2022 | 55.38 | 55.40 | 54.63 | 55.23 | 10,313,098 | +0.70(+1.28%) |
May 19, 2022 | 54.27 | 54.82 | 54.27 | 54.53 | 8,070,063 | +0.46(+0.86%) |
May 18, 2022 | 54.65 | 54.76 | 53.95 | 54.07 | 5,591,723 | -0.52(-0.96%) |
May 17, 2022 | 54.41 | 54.63 | 54.28 | 54.59 | 4,830,527 | +0.40(+0.73%) |
May 16, 2022 | 54.18 | 54.41 | 54.02 | 54.20 | 4,069,840 | -0.29(-0.53%) |
May 13, 2022 | 54.14 | 54.51 | 54.10 | 54.49 | 5,566,068 | +1.10(+2.07%) |
May 12, 2022 | 53.30 | 53.73 | 53.01 | 53.38 | 8,850,301 | +0.59(+1.12%) |
May 11, 2022 | 53.11 | 53.72 | 52.76 | 52.79 | 10,034,399 | -0.58(-1.09%) |
May 10, 2022 | 53.87 | 53.95 | 53.08 | 53.37 | 7,593,628 | +0.08(+0.15%) |
May 09, 2022 | 53.79 | 53.87 | 53.20 | 53.30 | 9,438,139 | -1.55(-2.82%) |
May 06, 2022 | 54.79 | 55.09 | 54.47 | 54.84 | 13,165,612 | +0.21(+0.39%) |
May 05, 2022 | 55.54 | 55.59 | 54.28 | 54.63 | 13,654,123 | -1.54(-2.74%) |
May 04, 2022 | 55.19 | 56.30 | 54.58 | 56.17 | 9,076,930 | +0.98(+1.77%) |
May 03, 2022 | 54.97 | 55.37 | 54.80 | 55.19 | 7,826,407 | +0.44(+0.79%) |
May 02, 2022 | 54.61 | 54.82 | 54.21 | 54.76 | 10,049,419 | -0.02(-0.04%) |
Apr 29, 2022 | 55.63 | 56.05 | 54.69 | 54.78 | 12,354,681 | -0.66(-1.19%) |
Apr 28, 2022 | 55.00 | 55.54 | 54.57 | 55.43 | 9,861,810 | +1.00(+1.83%) |
Apr 27, 2022 | 54.57 | 54.91 | 54.38 | 54.44 | 12,399,898 | +0.21(+0.39%) |
Apr 26, 2022 | 55.07 | 55.09 | 54.20 | 54.22 | 10,515,027 | -1.17(-2.11%) |
Apr 25, 2022 | 55.03 | 55.42 | 54.79 | 55.39 | 9,768,775 | +0.34(+0.62%) |
Apr 22, 2022 | 55.82 | 55.91 | 55.00 | 55.06 | 8,459,419 | -0.83(-1.49%) |
Apr 21, 2022 | 56.82 | 56.96 | 55.85 | 55.89 | 10,511,703 | -0.46(-0.82%) |
Apr 20, 2022 | 56.45 | 56.54 | 56.16 | 56.35 | 6,237,901 | +0.52(+0.94%) |
Apr 19, 2022 | 55.29 | 55.87 | 55.26 | 55.83 | 5,782,630 | +0.01(+0.02%) |
Apr 18, 2022 | 55.91 | 56.14 | 55.67 | 55.82 | 6,414,635 | -0.68(-1.20%) |
Apr 14, 2022 | 57.00 | 57.16 | 56.46 | 56.50 | 6,286,894 | -0.15(-0.27%) |
Apr 13, 2022 | 56.19 | 56.72 | 56.16 | 56.65 | 5,445,801 | +0.80(+1.44%) |
Apr 12, 2022 | 56.36 | 56.43 | 55.74 | 55.85 | 5,965,484 | -0.74(-1.32%) |
Apr 11, 2022 | 56.80 | 56.94 | 56.49 | 56.59 | 6,199,067 | -0.90(-1.56%) |
Apr 08, 2022 | 57.37 | 57.73 | 57.32 | 57.49 | 5,014,773 | -0.24(-0.42%) |
Apr 07, 2022 | 57.55 | 58.01 | 57.39 | 57.74 | 5,721,489 | -0.20(-0.35%) |
Apr 06, 2022 | 58.00 | 58.20 | 57.65 | 57.94 | 6,447,688 | -0.88(-1.50%) |
Apr 05, 2022 | 59.47 | 59.53 | 58.69 | 58.82 | 5,536,610 | -1.58(-2.61%) |
Apr 04, 2022 | 59.98 | 60.45 | 59.92 | 60.40 | 5,346,080 | +0.48(+0.81%) |
Apr 01, 2022 | 59.66 | 59.95 | 59.54 | 59.91 | 7,322,764 | +0.31(+0.52%) |
Mar 31, 2022 | 60.12 | 60.35 | 59.54 | 59.60 | 6,162,289 | -0.73(-1.20%) |
Mar 30, 2022 | 60.50 | 60.80 | 60.06 | 60.33 | 9,878,834 | -0.64(-1.05%) |
Mar 29, 2022 | 60.93 | 61.17 | 60.54 | 60.97 | 4,872,245 | +1.18(+1.97%) |
Mar 28, 2022 | 59.62 | 59.81 | 59.54 | 59.79 | 4,823,913 | -0.91(-1.50%) |
Mar 25, 2022 | 60.52 | 60.78 | 60.34 | 60.70 | 3,495,712 | -0.01(-0.02%) |
Mar 24, 2022 | 60.46 | 60.74 | 60.37 | 60.71 | 3,338,613 | +0.66(+1.10%) |
Mar 23, 2022 | 60.39 | 60.55 | 60.00 | 60.05 | 5,659,845 | -0.36(-0.59%) |
Mar 22, 2022 | 60.13 | 60.53 | 60.12 | 60.41 | 7,658,779 | +0.18(+0.31%) |
Mar 21, 2022 | 60.34 | 60.56 | 60.01 | 60.22 | 6,106,444 | -0.02(-0.03%) |
Mar 18, 2022 | 59.58 | 60.32 | 59.52 | 60.24 | 9,007,205 | +0.76(+1.29%) |
Mar 17, 2022 | 59.05 | 59.51 | 58.95 | 59.48 | 8,073,544 | +0.55(+0.94%) |
Mar 16, 2022 | 58.49 | 59.00 | 57.80 | 58.93 | 11,568,754 | +1.29(+2.23%) |
Mar 15, 2022 | 57.01 | 57.78 | 56.92 | 57.64 | 11,775,825 | +0.93(+1.64%) |
Mar 14, 2022 | 56.99 | 57.26 | 56.57 | 56.71 | 5,006,835 | +0.08(+0.14%) |
Mar 11, 2022 | 57.66 | 57.71 | 56.56 | 56.63 | 5,944,762 | -0.93(-1.61%) |
Mar 10, 2022 | 57.70 | 57.33 | 57.56 | 16,459,076 | -0.24(-0.42%) | |
Mar 09, 2022 | 57.48 | 57.89 | 57.18 | 57.80 | 7,659,945 | +1.52(+2.70%) |
Mar 08, 2022 | 56.53 | 57.12 | 56.04 | 56.28 | 14,527,836 | -0.82(-1.44%) |
Mar 07, 2022 | 58.08 | 58.10 | 56.99 | 57.11 | 10,053,312 | -2.08(-3.51%) |
Mar 04, 2022 | 58.95 | 59.33 | 58.87 | 59.19 | 7,475,554 | -0.77(-1.29%) |
Mar 03, 2022 | 60.27 | 60.31 | 59.65 | 59.96 | 6,214,806 | -0.30(-0.50%) |
Mar 02, 2022 | 59.99 | 60.32 | 59.87 | 60.26 | 5,762,277 | +0.20(+0.34%) |
Mar 01, 2022 | 60.79 | 60.91 | 59.84 | 60.06 | 9,172,170 | -0.83(-1.37%) |
Feb 28, 2022 | 60.84 | 61.33 | 60.71 | 60.89 | 8,101,869 | -0.59(-0.96%) |
Feb 25, 2022 | 60.71 | 61.50 | 60.83 | 61.48 | 12,014,763 | +1.39(+2.32%) |
Feb 24, 2022 | 59.20 | 60.11 | 58.85 | 60.09 | 16,736,731 | -0.35(-0.58%) |
Feb 23, 2022 | 61.33 | 61.38 | 60.33 | 60.43 | 11,223,613 | -0.63(-1.03%) |
Feb 22, 2022 | 61.18 | 61.54 | 60.86 | 61.06 | 9,782,662 | -0.49(-0.80%) |
Feb 18, 2022 | 61.56 | 0 | -0.10(-0.16%) | |||
Feb 17, 2022 | 62.10 | 62.15 | 61.59 | 61.65 | 5,982,113 | -0.92(-1.47%) |
Feb 16, 2022 | 62.19 | 62.71 | 62.18 | 62.57 | 4,827,029 | +0.01(+0.02%) |
Feb 15, 2022 | 62.20 | 62.63 | 62.20 | 62.56 | 4,213,413 | +0.69(+1.11%) |
Feb 14, 2022 | 61.95 | 62.06 | 61.58 | 61.88 | 7,564,508 | +0.00(+0.00%) |
Feb 11, 2022 | 62.41 | 62.62 | 61.78 | 61.88 | 11,973,073 | -0.50(-0.81%) |
Feb 10, 2022 | 62.29 | 63.13 | 62.28 | 62.38 | 5,125,488 | -1.01(-1.59%) |
Feb 09, 2022 | 63.17 | 63.40 | 63.08 | 63.39 | 3,715,823 | +0.86(+1.38%) |
Feb 08, 2022 | 62.21 | 62.59 | 62.12 | 62.52 | 4,800,916 | +0.36(+0.58%) |
Feb 07, 2022 | 62.27 | 62.54 | 62.13 | 62.17 | 4,812,449 | +0.04(+0.06%) |
Feb 04, 2022 | 61.78 | 62.37 | 61.69 | 62.13 | 4,996,103 | +0.48(+0.78%) |
Feb 03, 2022 | 62.14 | 62.37 | 61.59 | 61.64 | 5,775,417 | -1.32(-2.09%) |
Feb 02, 2022 | 63.06 | 63.14 | 62.68 | 62.96 | 3,739,016 | +0.95(+1.53%) |
Feb 01, 2022 | 61.89 | 62.01 | 61.40 | 62.01 | 6,979,198 | +0.02(+0.03%) |
Jan 31, 2022 | 60.99 | 61.99 | 61.99 | 7,147,979 | +1.29(+2.12%) | |
Jan 28, 2022 | 60.10 | 60.70 | 59.77 | 60.71 | 6,725,094 | +0.23(+0.38%) |
Jan 27, 2022 | 60.71 | 61.06 | 60.24 | 60.47 | 7,865,036 | -0.87(-1.42%) |
Jan 26, 2022 | 62.49 | 62.49 | 61.16 | 61.34 | 9,284,941 | -0.86(-1.38%) |
Jan 25, 2022 | 61.97 | 62.60 | 61.52 | 62.21 | 8,646,600 | -0.22(-0.36%) |
Jan 24, 2022 | 62.38 | 62.48 | 61.31 | 62.43 | 14,767,404 | -0.27(-0.43%) |
Jan 21, 2022 | 63.37 | 63.43 | 62.67 | 62.70 | 10,300,359 | -0.24(-0.38%) |
Jan 20, 2022 | 63.41 | 63.88 | 62.90 | 62.94 | 7,131,439 | -0.28(-0.44%) |
Jan 19, 2022 | 63.58 | 63.71 | 63.15 | 63.22 | 14,879,742 | -0.79(-1.24%) |
Jan 18, 2022 | 64.14 | 64.33 | 63.86 | 64.01 | 8,374,021 | -1.03(-1.58%) |
Jan 14, 2022 | 65.04 | 0 | -0.08(-0.12%) | |||
Jan 13, 2022 | 65.78 | 65.80 | 65.00 | 65.12 | 7,311,597 | -0.66(-1.00%) |
Jan 12, 2022 | 65.55 | 65.82 | 65.46 | 65.78 | 5,580,562 | +0.93(+1.43%) |
Jan 11, 2022 | 64.32 | 64.95 | 64.13 | 64.85 | 6,110,954 | +0.50(+0.78%) |
Jan 10, 2022 | 64.29 | 64.45 | 63.81 | 64.34 | 7,784,672 | -0.15(-0.24%) |
Jan 07, 2022 | 64.35 | 64.62 | 63.97 | 64.50 | 4,969,575 | -0.42(-0.64%) |
Jan 06, 2022 | 64.93 | 65.14 | 64.75 | 64.91 | 7,719,264 | -0.48(-0.74%) |
Jan 05, 2022 | 66.14 | 66.25 | 65.38 | 65.40 | 8,356,399 | -0.30(-0.46%) |
Jan 04, 2022 | 65.54 | 65.78 | 65.54 | 65.70 | 5,989,668 | +0.85(+1.31%) |
Jan 03, 2022 | 64.98 | 64.99 | 64.65 | 64.85 | 6,601,038 | +0.07(+0.10%) |
Dec 31, 2021 | 64.64 | 65.04 | 64.64 | 64.78 | 5,194,796 | +0.05(+0.07%) |
Dec 30, 2021 | 64.91 | 64.99 | 64.64 | 64.73 | 3,476,874 | -0.18(-0.28%) |
Dec 29, 2021 | 64.94 | 64.96 | 64.75 | 64.91 | 3,671,935 | -0.31(-0.47%) |
Dec 28, 2021 | 65.15 | 65.43 | 65.14 | 65.22 | 2,820,111 | +0.08(+0.12%) |
Dec 27, 2021 | 64.89 | 65.18 | 64.85 | 65.15 | 3,403,475 | -0.06(-0.09%) |
Dec 23, 2021 | 64.95 | 65.39 | 64.91 | 65.20 | 3,063,402 | +0.25(+0.39%) |
Dec 22, 2021 | 64.46 | 64.97 | 64.37 | 64.95 | 3,138,954 | +0.11(+0.16%) |
Dec 21, 2021 | 64.62 | 64.90 | 64.56 | 64.85 | 4,154,484 | +0.38(+0.59%) |
Dec 20, 2021 | 64.23 | 64.55 | 64.11 | 64.47 | 5,636,274 | -0.55(-0.85%) |
Dec 17, 2021 | 65.26 | 65.40 | 65.00 | 65.02 | 7,588,668 | -0.80(-1.22%) |
Dec 16, 2021 | 66.07 | 66.13 | 65.73 | 65.82 | 6,694,795 | +0.08(+0.12%) |
Dec 15, 2021 | 65.13 | 65.80 | 64.97 | 65.75 | 9,549,353 | +1.11(+1.72%) |
Dec 14, 2021 | 64.55 | 64.72 | 64.32 | 64.63 | 7,136,580 | -0.08(-0.12%) |
Dec 13, 2021 | 64.91 | 64.96 | 64.60 | 64.71 | 6,449,135 | -0.63(-0.97%) |
Dec 10, 2021 | 65.27 | 65.38 | 65.13 | 65.34 | 5,095,907 | +0.10(+0.15%) |
Dec 09, 2021 | 65.27 | 65.46 | 65.12 | 65.25 | 4,988,493 | -0.53(-0.81%) |
Dec 08, 2021 | 65.66 | 65.87 | 65.53 | 65.78 | 6,710,411 | -0.08(-0.12%) |
Dec 07, 2021 | 65.39 | 65.90 | 65.35 | 65.86 | 8,574,153 | +1.50(+2.33%) |
Dec 06, 2021 | 64.13 | 64.45 | 64.01 | 64.36 | 7,121,712 | +0.04(+0.06%) |
Dec 03, 2021 | 64.40 | 64.55 | 63.83 | 64.32 | 11,401,924 | +0.37(+0.58%) |
Dec 02, 2021 | 63.36 | 64.13 | 63.32 | 63.95 | 12,868,074 | +0.95(+1.50%) |
Dec 01, 2021 | 64.42 | 64.57 | 62.94 | 63.00 | 15,636,476 | -0.33(-0.53%) |
Nov 30, 2021 | 63.44 | 63.65 | 63.31 | 63.34 | 13,932,362 | -0.78(-1.22%) |
Nov 29, 2021 | 64.28 | 64.51 | 63.88 | 64.12 | 10,098,944 | +0.18(+0.28%) |
Nov 26, 2021 | 64.55 | 64.61 | 63.70 | 63.94 | 8,993,295 | -1.74(-2.65%) |
Nov 24, 2021 | 65.36 | 65.68 | 65.25 | 65.68 | 7,550,280 | -0.81(-1.22%) |
Nov 23, 2021 | 66.31 | 66.54 | 66.11 | 66.49 | 7,168,184 | +0.08(+0.12%) |
Nov 22, 2021 | 66.71 | 66.92 | 66.37 | 66.41 | 8,621,445 | -0.34(-0.52%) |
Nov 19, 2021 | 66.70 | 66.92 | 66.63 | 66.75 | 6,111,715 | +0.13(+0.20%) |
Nov 18, 2021 | 66.46 | 66.62 | 66.18 | 66.62 | 7,108,791 | +0.17(+0.26%) |
Nov 17, 2021 | 66.25 | 66.46 | 66.16 | 66.45 | 4,636,474 | -0.28(-0.41%) |
Nov 16, 2021 | 66.76 | 66.83 | 66.69 | 66.73 | 7,701,801 | -0.13(-0.20%) |
Nov 15, 2021 | 66.95 | 67.00 | 66.79 | 66.86 | 5,971,774 | -0.06(-0.09%) |
Nov 12, 2021 | 66.60 | 66.94 | 66.53 | 66.92 | 14,109,072 | +0.95(+1.45%) |
Nov 11, 2021 | 66.12 | 66.16 | 65.91 | 65.96 | 4,391,556 | +0.38(+0.58%) |
Nov 10, 2021 | 66.18 | 65.48 | 65.58 | 6,010,394 | -1.04(-1.56%) | |
Nov 09, 2021 | 66.73 | 66.77 | 66.38 | 66.62 | 8,347,927 | -0.42(-0.63%) |
Nov 08, 2021 | 66.96 | 67.04 | 66.86 | 67.04 | 5,793,088 | -0.14(-0.21%) |
Nov 05, 2021 | 67.07 | 67.22 | 66.91 | 67.18 | 6,035,709 | +0.09(+0.13%) |
Nov 04, 2021 | 66.89 | 67.11 | 66.76 | 67.10 | 7,834,997 | +0.48(+0.72%) |
Nov 03, 2021 | 66.17 | 66.77 | 65.99 | 66.62 | 6,373,402 | +0.40(+0.61%) |
Nov 02, 2021 | 66.14 | 66.38 | 66.12 | 66.22 | 6,723,682 | -0.08(-0.12%) |