Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 53.82 | 54.74 | 53.48 | 54.53 | 8,151,131 | +0.60(+1.11%) |
Nov 29, 2022 | 53.94 | 54.26 | 53.90 | 53.93 | 2,459,846 | -0.33(-0.61%) |
Nov 28, 2022 | 54.50 | 54.72 | 54.21 | 54.27 | 2,843,493 | -0.42(-0.77%) |
Nov 25, 2022 | 54.56 | 54.77 | 54.52 | 54.69 | 1,996,489 | +0.37(+0.68%) |
Nov 23, 2022 | 53.86 | 54.48 | 53.81 | 54.31 | 3,760,818 | +0.62(+1.15%) |
Nov 22, 2022 | 53.24 | 53.70 | 53.21 | 53.70 | 2,793,118 | +1.12(+2.14%) |
Nov 21, 2022 | 52.64 | 52.79 | 52.47 | 52.58 | 2,014,356 | -0.43(-0.81%) |
Nov 18, 2022 | 53.23 | 53.24 | 52.90 | 53.01 | 1,952,735 | -0.02(-0.04%) |
Nov 17, 2022 | 52.58 | 53.07 | 52.58 | 53.02 | 3,066,454 | -0.10(-0.18%) |
Nov 16, 2022 | 53.26 | 53.36 | 52.96 | 53.12 | 3,414,748 | -0.19(-0.35%) |
Nov 15, 2022 | 53.75 | 53.79 | 53.14 | 53.31 | 3,438,510 | +0.35(+0.66%) |
Nov 14, 2022 | 52.92 | 53.28 | 52.80 | 52.96 | 3,836,598 | -0.73(-1.37%) |
Nov 11, 2022 | 53.29 | 53.75 | 53.08 | 53.69 | 6,521,057 | +1.05(+1.99%) |
Nov 10, 2022 | 51.76 | 52.67 | 51.61 | 52.64 | 6,530,453 | +2.79(+5.59%) |
Nov 09, 2022 | 50.16 | 50.50 | 49.78 | 49.86 | 3,965,240 | -0.86(-1.70%) |
Nov 08, 2022 | 50.51 | 51.00 | 50.44 | 50.72 | 4,518,007 | +0.72(+1.45%) |
Nov 07, 2022 | 50.04 | 50.12 | 49.80 | 50.00 | 2,971,637 | +0.28(+0.57%) |
Nov 04, 2022 | 49.33 | 49.79 | 49.14 | 49.71 | 4,703,278 | +0.95(+1.94%) |
Nov 03, 2022 | 48.65 | 48.98 | 48.53 | 48.76 | 3,652,541 | -0.14(-0.28%) |
Nov 02, 2022 | 49.57 | 48.84 | 48.90 | 5,639,321 | -0.32(-0.66%) | |
Nov 01, 2022 | 49.69 | 49.70 | 49.02 | 49.22 | 6,009,202 | +0.37(+0.76%) |
Oct 31, 2022 | 48.73 | 48.91 | 48.67 | 48.85 | 4,557,369 | -0.28(-0.58%) |
Oct 28, 2022 | 48.55 | 49.14 | 48.55 | 49.14 | 3,843,936 | +0.52(+1.07%) |
Oct 27, 2022 | 49.04 | 49.29 | 48.61 | 48.62 | 4,222,875 | -0.62(-1.25%) |
Oct 26, 2022 | 48.98 | 49.56 | 48.97 | 49.23 | 3,982,295 | +0.28(+0.58%) |
Oct 25, 2022 | 48.37 | 49.00 | 48.37 | 48.95 | 3,928,598 | +1.09(+2.29%) |
Oct 24, 2022 | 47.66 | 47.91 | 47.46 | 47.85 | 5,580,297 | -0.31(-0.65%) |
Oct 21, 2022 | 46.70 | 48.36 | 46.58 | 48.17 | 13,192,618 | +0.83(+1.75%) |
Oct 20, 2022 | 47.54 | 47.95 | 47.25 | 47.34 | 3,874,194 | -0.04(-0.08%) |
Oct 19, 2022 | 47.46 | 47.67 | 47.16 | 47.38 | 3,629,480 | -0.29(-0.62%) |
Oct 18, 2022 | 48.16 | 48.16 | 47.45 | 47.67 | 4,719,555 | -0.17(-0.35%) |
Oct 17, 2022 | 47.71 | 47.97 | 47.67 | 47.84 | 3,243,572 | +0.48(+1.01%) |
Oct 14, 2022 | 48.15 | 48.28 | 47.30 | 47.36 | 6,671,814 | -0.69(-1.44%) |
Oct 13, 2022 | 46.60 | 48.17 | 46.56 | 48.05 | 6,367,527 | +0.42(+0.88%) |
Oct 12, 2022 | 47.67 | 47.85 | 47.58 | 47.63 | 3,971,162 | -0.35(-0.73%) |
Oct 11, 2022 | 48.18 | 48.54 | 47.89 | 47.98 | 3,316,019 | -0.50(-1.03%) |
Oct 10, 2022 | 48.57 | 48.60 | 48.20 | 48.48 | 3,681,459 | -0.20(-0.40%) |
Oct 07, 2022 | 49.13 | 49.18 | 48.52 | 48.68 | 4,212,731 | -0.50(-1.01%) |
Oct 06, 2022 | 49.48 | 49.62 | 49.17 | 49.17 | 4,516,854 | -0.45(-0.91%) |
Oct 05, 2022 | 49.46 | 49.86 | 49.24 | 49.62 | 4,205,723 | -0.53(-1.05%) |
Oct 04, 2022 | 49.52 | 50.18 | 49.44 | 50.15 | 5,649,410 | +1.55(+3.20%) |
Oct 03, 2022 | 48.19 | 48.76 | 48.05 | 48.60 | 5,452,898 | +0.86(+1.80%) |
Sep 30, 2022 | 47.75 | 48.18 | 47.60 | 47.74 | 6,465,632 | -0.40(-0.83%) |
Sep 29, 2022 | 48.18 | 48.28 | 47.75 | 48.14 | 4,706,126 | -0.47(-0.96%) |
Sep 28, 2022 | 47.85 | 48.72 | 47.77 | 48.61 | 6,493,236 | +0.90(+1.88%) |
Sep 27, 2022 | 48.13 | 48.25 | 47.51 | 47.71 | 5,334,387 | -0.40(-0.83%) |
Sep 26, 2022 | 48.27 | 48.53 | 47.90 | 48.11 | 4,641,328 | -0.79(-1.62%) |
Sep 23, 2022 | 49.11 | 49.20 | 48.60 | 48.90 | 5,772,574 | -1.01(-2.02%) |
Sep 22, 2022 | 50.18 | 50.25 | 49.69 | 49.91 | 6,033,591 | +0.39(+0.79%) |
Sep 21, 2022 | 49.91 | 50.37 | 49.42 | 49.52 | 5,423,336 | -0.58(-1.15%) |
Sep 20, 2022 | 50.15 | 50.25 | 49.89 | 50.09 | 4,399,765 | -0.53(-1.04%) |
Sep 19, 2022 | 50.05 | 50.70 | 50.05 | 50.62 | 3,967,991 | +0.17(+0.33%) |
Sep 16, 2022 | 50.39 | 50.59 | 50.27 | 50.45 | 3,903,424 | -0.04(-0.08%) |
Sep 15, 2022 | 50.61 | 50.93 | 50.43 | 50.49 | 3,650,321 | -0.40(-0.79%) |
Sep 14, 2022 | 51.01 | 51.16 | 50.65 | 50.89 | 5,276,574 | +0.72(+1.44%) |
Sep 13, 2022 | 50.94 | 51.13 | 50.15 | 50.17 | 11,176,902 | -1.71(-3.30%) |
Sep 12, 2022 | 51.91 | 52.19 | 51.85 | 51.88 | 6,834,183 | +0.02(+0.04%) |
Sep 09, 2022 | 51.52 | 51.88 | 51.50 | 51.86 | 5,495,243 | +0.96(+1.88%) |
Sep 08, 2022 | 50.45 | 50.93 | 50.38 | 50.90 | 4,434,934 | +0.61(+1.20%) |
Sep 07, 2022 | 49.67 | 50.34 | 49.64 | 50.30 | 4,771,490 | -0.08(-0.16%) |
Sep 06, 2022 | 50.74 | 50.77 | 50.25 | 50.38 | 5,740,836 | -0.80(-1.57%) |
Sep 02, 2022 | 51.72 | 51.96 | 51.10 | 51.18 | 5,281,675 | -0.57(-1.10%) |
Sep 01, 2022 | 51.75 | 51.85 | 51.39 | 51.74 | 6,383,812 | -0.63(-1.19%) |
Aug 31, 2022 | 52.73 | 52.87 | 52.37 | 52.37 | 5,248,719 | -0.23(-0.45%) |
Aug 30, 2022 | 53.25 | 53.31 | 52.53 | 52.60 | 4,154,321 | -0.06(-0.11%) |
Aug 29, 2022 | 52.67 | 52.87 | 52.57 | 52.66 | 3,671,478 | -0.54(-1.01%) |
Aug 26, 2022 | 54.31 | 54.41 | 53.20 | 53.20 | 4,566,702 | -1.33(-2.44%) |
Aug 25, 2022 | 54.11 | 54.53 | 53.98 | 54.53 | 3,104,984 | +0.62(+1.14%) |
Aug 24, 2022 | 53.81 | 54.10 | 53.74 | 53.91 | 2,053,512 | -0.02(-0.04%) |
Aug 23, 2022 | 53.73 | 54.49 | 53.69 | 53.93 | 3,719,577 | +0.13(+0.24%) |
Aug 22, 2022 | 54.12 | 54.14 | 53.71 | 53.81 | 2,860,760 | -0.56(-1.02%) |
Aug 19, 2022 | 54.49 | 54.57 | 54.24 | 54.36 | 2,406,033 | -0.96(-1.73%) |
Aug 18, 2022 | 55.46 | 55.46 | 55.15 | 55.32 | 2,210,049 | -0.20(-0.35%) |
Aug 17, 2022 | 55.41 | 55.80 | 55.19 | 55.52 | 4,177,130 | -0.18(-0.32%) |
Aug 16, 2022 | 55.33 | 55.73 | 55.32 | 55.69 | 2,556,861 | -0.26(-0.47%) |
Aug 15, 2022 | 55.79 | 56.01 | 55.76 | 55.96 | 2,407,288 | +0.22(+0.40%) |
Aug 12, 2022 | 55.46 | 55.73 | 55.31 | 55.73 | 3,960,309 | +0.72(+1.31%) |
Aug 11, 2022 | 55.29 | 55.49 | 54.93 | 55.01 | 4,047,742 | -0.02(-0.04%) |
Aug 10, 2022 | 54.80 | 55.19 | 54.74 | 55.03 | 4,701,207 | +1.53(+2.87%) |
Aug 09, 2022 | 53.71 | 53.76 | 53.43 | 53.49 | 3,564,042 | -0.54(-0.99%) |
Aug 08, 2022 | 54.41 | 54.65 | 54.00 | 54.03 | 5,093,491 | -0.02(-0.04%) |
Aug 05, 2022 | 53.91 | 54.15 | 53.75 | 54.05 | 3,164,349 | -0.33(-0.61%) |
Aug 04, 2022 | 54.18 | 54.47 | 54.13 | 54.38 | 2,572,069 | -0.02(-0.04%) |
Aug 03, 2022 | 54.33 | 54.54 | 54.01 | 54.40 | 2,611,645 | -0.12(-0.22%) |
Aug 02, 2022 | 55.11 | 55.22 | 54.51 | 54.52 | 5,005,158 | -1.06(-1.90%) |
Aug 01, 2022 | 55.39 | 55.76 | 55.28 | 55.58 | 5,119,538 | +0.70(+1.28%) |
Jul 29, 2022 | 54.21 | 54.90 | 54.08 | 54.87 | 4,593,202 | +0.51(+0.93%) |
Jul 28, 2022 | 54.17 | 54.45 | 53.81 | 54.36 | 4,007,343 | +0.44(+0.82%) |
Jul 27, 2022 | 53.34 | 53.99 | 53.22 | 53.92 | 3,909,062 | +1.07(+2.02%) |
Jul 26, 2022 | 53.20 | 53.28 | 52.84 | 52.86 | 3,266,133 | -0.59(-1.10%) |
Jul 25, 2022 | 53.44 | 53.52 | 53.26 | 53.44 | 2,612,279 | -0.01(-0.02%) |
Jul 22, 2022 | 53.75 | 53.98 | 53.25 | 53.45 | 4,584,780 | +0.17(+0.31%) |
Jul 21, 2022 | 52.68 | 53.31 | 52.68 | 53.29 | 3,139,857 | +0.66(+1.26%) |
Jul 20, 2022 | 52.68 | 52.85 | 52.48 | 52.62 | 3,112,135 | +0.22(+0.43%) |
Jul 19, 2022 | 52.13 | 52.44 | 52.11 | 52.40 | 3,212,414 | +0.74(+1.44%) |
Jul 18, 2022 | 51.95 | 52.12 | 51.60 | 51.66 | 3,312,537 | +0.10(+0.19%) |
Jul 15, 2022 | 51.28 | 51.57 | 51.12 | 51.56 | 5,610,846 | +0.54(+1.05%) |
Jul 14, 2022 | 50.62 | 51.09 | 50.39 | 51.02 | 4,349,732 | -0.51(-0.99%) |
Jul 13, 2022 | 51.07 | 51.67 | 51.01 | 51.53 | 2,969,481 | -0.27(-0.53%) |
Jul 12, 2022 | 51.64 | 52.08 | 51.64 | 51.80 | 3,148,764 | +0.02(+0.04%) |
Jul 11, 2022 | 52.13 | 52.18 | 51.72 | 51.78 | 2,296,170 | -0.71(-1.36%) |
Jul 08, 2022 | 52.26 | 52.61 | 52.16 | 52.50 | 3,299,878 | +0.26(+0.51%) |
Jul 07, 2022 | 51.92 | 52.28 | 51.92 | 52.23 | 4,115,825 | +0.73(+1.42%) |
Jul 06, 2022 | 51.53 | 51.58 | 51.20 | 51.50 | 4,505,036 | -0.01(-0.02%) |
Jul 05, 2022 | 51.01 | 51.54 | 50.87 | 51.51 | 5,701,860 | -0.33(-0.64%) |
Jul 01, 2022 | 51.15 | 51.87 | 51.09 | 51.84 | 5,121,889 | +0.22(+0.42%) |
Jun 30, 2022 | 51.12 | 51.68 | 50.92 | 51.63 | 7,117,351 | -0.08(-0.15%) |
Jun 29, 2022 | 51.81 | 51.89 | 51.55 | 51.71 | 3,763,419 | -0.23(-0.45%) |
Jun 28, 2022 | 52.69 | 52.83 | 51.90 | 51.94 | 4,808,344 | -0.08(-0.15%) |
Jun 27, 2022 | 52.18 | 52.28 | 51.96 | 52.02 | 4,648,685 | -0.46(-0.88%) |
Jun 24, 2022 | 51.81 | 52.52 | 51.81 | 52.48 | 5,585,798 | +1.02(+1.98%) |
Jun 23, 2022 | 51.41 | 51.62 | 51.09 | 51.46 | 4,248,905 | +0.31(+0.61%) |
Jun 22, 2022 | 50.93 | 51.50 | 50.92 | 51.15 | 4,132,827 | -0.25(-0.49%) |
Jun 21, 2022 | 51.24 | 51.55 | 51.24 | 51.40 | 4,461,406 | +0.53(+1.04%) |
Jun 17, 2022 | 50.93 | 51.16 | 50.55 | 50.87 | 7,151,344 | -0.57(-1.10%) |
Jun 16, 2022 | 51.32 | 51.78 | 51.06 | 51.44 | 6,503,270 | -0.83(-1.59%) |
Jun 15, 2022 | 51.73 | 52.51 | 51.28 | 52.27 | 12,743,343 | +0.58(+1.12%) |
Jun 14, 2022 | 52.09 | 52.26 | 51.30 | 51.70 | 5,990,393 | -0.35(-0.68%) |
Jun 13, 2022 | 52.63 | 52.80 | 51.92 | 52.05 | 6,998,387 | -1.50(-2.79%) |
Jun 10, 2022 | 54.03 | 54.10 | 53.46 | 53.54 | 13,293,262 | -0.99(-1.81%) |
Jun 09, 2022 | 55.21 | 55.36 | 54.51 | 54.53 | 3,886,241 | -0.39(-0.72%) |
Jun 08, 2022 | 55.05 | 55.28 | 54.86 | 54.92 | 3,107,420 | -0.73(-1.30%) |
Jun 07, 2022 | 55.00 | 55.66 | 55.00 | 55.65 | 2,377,023 | +0.17(+0.31%) |
Jun 06, 2022 | 55.87 | 55.96 | 55.35 | 55.48 | 3,680,135 | +0.30(+0.54%) |
Jun 03, 2022 | 55.39 | 55.47 | 55.10 | 55.18 | 3,243,725 | -1.17(-2.08%) |
Jun 02, 2022 | 55.90 | 56.36 | 55.64 | 56.35 | 3,180,445 | +0.57(+1.02%) |
Jun 01, 2022 | 56.48 | 56.55 | 55.61 | 55.78 | 5,128,753 | +0.03(+0.05%) |
May 31, 2022 | 55.95 | 56.09 | 55.65 | 55.75 | 4,846,615 | -0.72(-1.27%) |
May 27, 2022 | 56.21 | 56.50 | 56.17 | 56.46 | 2,632,549 | +0.34(+0.60%) |
May 26, 2022 | 55.70 | 56.27 | 55.70 | 56.12 | 3,154,235 | +0.44(+0.78%) |
May 25, 2022 | 55.26 | 55.84 | 55.26 | 55.69 | 3,021,819 | +0.12(+0.21%) |
May 24, 2022 | 55.53 | 55.71 | 55.33 | 55.57 | 5,853,670 | -0.21(-0.38%) |
May 23, 2022 | 55.56 | 55.95 | 55.54 | 55.79 | 7,466,825 | +0.53(+0.96%) |
May 20, 2022 | 55.41 | 55.43 | 54.65 | 55.25 | 10,308,751 | +0.70(+1.28%) |
May 19, 2022 | 54.30 | 54.84 | 54.30 | 54.56 | 8,066,662 | +0.46(+0.86%) |
May 18, 2022 | 54.67 | 54.78 | 53.98 | 54.09 | 5,589,366 | -0.52(-0.96%) |
May 17, 2022 | 54.43 | 54.65 | 54.30 | 54.61 | 4,828,491 | +0.40(+0.73%) |
May 16, 2022 | 54.20 | 54.44 | 54.04 | 54.22 | 4,068,124 | -0.29(-0.53%) |
May 13, 2022 | 54.16 | 54.54 | 54.12 | 54.51 | 5,563,722 | +1.10(+2.07%) |
May 12, 2022 | 53.32 | 53.75 | 53.04 | 53.40 | 8,846,571 | +0.59(+1.12%) |
May 11, 2022 | 53.13 | 53.74 | 52.79 | 52.81 | 10,030,169 | -0.58(-1.09%) |
May 10, 2022 | 53.89 | 53.98 | 53.10 | 53.40 | 7,590,427 | +0.08(+0.15%) |
May 09, 2022 | 53.81 | 53.89 | 53.22 | 53.32 | 9,434,160 | -1.55(-2.82%) |
May 06, 2022 | 54.81 | 55.12 | 54.49 | 54.87 | 13,160,063 | +0.21(+0.39%) |
May 05, 2022 | 55.56 | 55.61 | 54.30 | 54.65 | 13,648,368 | -1.54(-2.74%) |
May 04, 2022 | 55.21 | 56.32 | 54.60 | 56.19 | 9,073,104 | +0.98(+1.77%) |
May 03, 2022 | 54.99 | 55.39 | 54.82 | 55.21 | 7,823,109 | +0.44(+0.80%) |
May 02, 2022 | 54.63 | 54.85 | 54.23 | 54.78 | 10,045,183 | -0.02(-0.04%) |
Apr 29, 2022 | 55.65 | 56.08 | 54.72 | 54.80 | 12,349,473 | -0.66(-1.19%) |
Apr 28, 2022 | 55.02 | 55.57 | 54.59 | 55.46 | 9,857,653 | +1.00(+1.83%) |
Apr 27, 2022 | 54.60 | 54.93 | 54.41 | 54.46 | 12,394,671 | +0.21(+0.39%) |
Apr 26, 2022 | 55.09 | 55.11 | 54.23 | 54.25 | 10,510,595 | -1.17(-2.11%) |
Apr 25, 2022 | 55.05 | 55.45 | 54.81 | 55.42 | 9,764,658 | +0.34(+0.61%) |
Apr 22, 2022 | 55.84 | 55.93 | 55.02 | 55.08 | 8,455,853 | -0.83(-1.49%) |
Apr 21, 2022 | 56.84 | 56.99 | 55.87 | 55.91 | 10,507,273 | -0.46(-0.82%) |
Apr 20, 2022 | 56.47 | 56.56 | 56.19 | 56.38 | 6,235,272 | +0.52(+0.94%) |
Apr 19, 2022 | 55.31 | 55.89 | 55.28 | 55.85 | 5,780,193 | +0.01(+0.02%) |
Apr 18, 2022 | 55.93 | 56.16 | 55.69 | 55.84 | 6,411,931 | -0.68(-1.20%) |
Apr 14, 2022 | 57.02 | 57.18 | 56.49 | 56.52 | 6,284,244 | -0.15(-0.27%) |
Apr 13, 2022 | 56.21 | 56.74 | 56.18 | 56.68 | 5,443,506 | +0.80(+1.44%) |
Apr 12, 2022 | 56.39 | 56.45 | 55.77 | 55.87 | 5,962,970 | -0.75(-1.32%) |
Apr 11, 2022 | 56.82 | 56.96 | 56.52 | 56.62 | 6,196,454 | -0.90(-1.56%) |
Apr 08, 2022 | 57.39 | 57.75 | 57.35 | 57.52 | 5,012,659 | -0.24(-0.42%) |
Apr 07, 2022 | 57.58 | 58.03 | 57.41 | 57.76 | 5,719,078 | -0.20(-0.35%) |
Apr 06, 2022 | 58.02 | 58.22 | 57.68 | 57.96 | 6,444,971 | -0.88(-1.50%) |
Apr 05, 2022 | 59.49 | 59.55 | 58.72 | 58.84 | 5,534,277 | -1.58(-2.61%) |
Apr 04, 2022 | 60.01 | 60.47 | 59.95 | 60.42 | 5,343,827 | +0.48(+0.81%) |
Apr 01, 2022 | 59.69 | 59.97 | 59.56 | 59.94 | 7,319,677 | +0.31(+0.52%) |
Mar 31, 2022 | 60.14 | 60.38 | 59.57 | 59.63 | 6,159,691 | -0.73(-1.20%) |
Mar 30, 2022 | 60.53 | 60.83 | 60.08 | 60.35 | 9,874,670 | -0.64(-1.05%) |
Mar 29, 2022 | 60.95 | 61.20 | 60.56 | 60.99 | 4,870,191 | +1.18(+1.97%) |
Mar 28, 2022 | 59.65 | 59.83 | 59.56 | 59.81 | 4,821,880 | -0.91(-1.50%) |
Mar 25, 2022 | 60.55 | 60.80 | 60.36 | 60.72 | 3,494,238 | -0.01(-0.02%) |
Mar 24, 2022 | 60.49 | 60.77 | 60.39 | 60.73 | 3,337,206 | +0.66(+1.10%) |
Mar 23, 2022 | 60.41 | 60.58 | 60.02 | 60.07 | 5,657,460 | -0.36(-0.59%) |
Mar 22, 2022 | 60.16 | 60.56 | 60.14 | 60.43 | 7,655,551 | +0.18(+0.31%) |
Mar 21, 2022 | 60.36 | 60.58 | 60.03 | 60.25 | 6,103,871 | -0.02(-0.03%) |
Mar 18, 2022 | 59.61 | 60.35 | 59.54 | 60.27 | 9,003,408 | +0.76(+1.28%) |
Mar 17, 2022 | 59.08 | 59.53 | 58.97 | 59.50 | 8,070,141 | +0.55(+0.94%) |
Mar 16, 2022 | 58.52 | 59.03 | 57.83 | 58.95 | 11,563,878 | +1.29(+2.23%) |
Mar 15, 2022 | 57.03 | 57.81 | 56.95 | 57.66 | 11,770,861 | +0.93(+1.64%) |
Mar 14, 2022 | 57.01 | 57.29 | 56.59 | 56.73 | 5,004,725 | +0.08(+0.14%) |
Mar 11, 2022 | 57.68 | 57.73 | 56.58 | 56.66 | 5,942,256 | -0.93(-1.61%) |
Mar 10, 2022 | 57.72 | 57.35 | 57.59 | 16,452,138 | -0.24(-0.42%) | |
Mar 09, 2022 | 57.51 | 57.91 | 57.21 | 57.83 | 7,656,717 | +1.52(+2.70%) |
Mar 08, 2022 | 56.55 | 57.14 | 56.07 | 56.31 | 14,521,712 | -0.82(-1.44%) |
Mar 07, 2022 | 58.11 | 58.13 | 57.01 | 57.13 | 10,049,074 | -2.08(-3.51%) |
Mar 04, 2022 | 58.98 | 59.36 | 58.89 | 59.21 | 7,472,403 | -0.77(-1.29%) |
Mar 03, 2022 | 60.30 | 60.33 | 59.68 | 59.99 | 6,212,186 | -0.30(-0.50%) |
Mar 02, 2022 | 60.02 | 60.35 | 59.90 | 60.29 | 5,759,848 | +0.20(+0.34%) |
Mar 01, 2022 | 60.82 | 60.94 | 59.87 | 60.08 | 9,168,304 | -0.83(-1.37%) |
Feb 28, 2022 | 60.87 | 61.36 | 60.73 | 60.92 | 8,098,455 | -0.59(-0.96%) |
Feb 25, 2022 | 60.73 | 61.52 | 60.86 | 61.51 | 12,009,699 | +1.39(+2.32%) |
Feb 24, 2022 | 59.22 | 60.13 | 58.88 | 60.11 | 16,729,677 | -0.35(-0.58%) |
Feb 23, 2022 | 61.36 | 61.41 | 60.35 | 60.46 | 11,218,882 | -0.63(-1.03%) |
Feb 22, 2022 | 61.21 | 61.56 | 60.89 | 61.09 | 9,778,539 | -0.49(-0.80%) |
Feb 18, 2022 | 61.58 | 0 | -0.10(-0.16%) | |||
Feb 17, 2022 | 62.12 | 62.18 | 61.61 | 61.68 | 5,979,592 | -0.92(-1.47%) |
Feb 16, 2022 | 62.21 | 62.73 | 62.20 | 62.60 | 4,824,994 | +0.01(+0.02%) |
Feb 15, 2022 | 62.22 | 62.65 | 62.22 | 62.59 | 4,211,637 | +0.69(+1.11%) |
Feb 14, 2022 | 61.98 | 62.08 | 61.60 | 61.90 | 7,561,320 | +0.00(+0.00%) |
Feb 11, 2022 | 62.43 | 62.64 | 61.81 | 61.90 | 11,968,026 | -0.50(-0.81%) |
Feb 10, 2022 | 62.32 | 63.16 | 62.31 | 62.41 | 5,123,327 | -1.01(-1.59%) |
Feb 09, 2022 | 63.20 | 63.42 | 63.10 | 63.41 | 3,714,256 | +0.86(+1.38%) |
Feb 08, 2022 | 62.23 | 62.62 | 62.14 | 62.55 | 4,798,892 | +0.36(+0.58%) |
Feb 07, 2022 | 62.30 | 62.57 | 62.15 | 62.19 | 4,810,420 | +0.04(+0.06%) |
Feb 04, 2022 | 61.81 | 62.40 | 61.72 | 62.15 | 4,993,997 | +0.48(+0.78%) |
Feb 03, 2022 | 62.16 | 62.40 | 61.61 | 61.67 | 5,772,983 | -1.32(-2.09%) |
Feb 02, 2022 | 63.08 | 63.17 | 62.71 | 62.99 | 3,737,440 | +0.95(+1.53%) |
Feb 01, 2022 | 61.91 | 62.04 | 61.43 | 62.04 | 6,976,256 | +0.02(+0.03%) |
Jan 31, 2022 | 61.01 | 62.02 | 62.02 | 7,144,966 | +1.29(+2.12%) | |
Jan 28, 2022 | 60.12 | 60.73 | 59.79 | 60.73 | 6,722,259 | +0.23(+0.38%) |
Jan 27, 2022 | 60.73 | 61.09 | 60.27 | 60.50 | 7,861,721 | -0.87(-1.42%) |
Jan 26, 2022 | 62.51 | 62.51 | 61.19 | 61.37 | 9,281,027 | -0.86(-1.38%) |
Jan 25, 2022 | 62.00 | 62.63 | 61.54 | 62.23 | 8,642,955 | -0.22(-0.36%) |
Jan 24, 2022 | 62.41 | 62.51 | 61.33 | 62.45 | 14,761,180 | -0.27(-0.43%) |
Jan 21, 2022 | 63.39 | 63.46 | 62.70 | 62.73 | 10,296,017 | -0.24(-0.38%) |
Jan 20, 2022 | 63.44 | 63.91 | 62.93 | 62.97 | 7,128,433 | -0.28(-0.44%) |
Jan 19, 2022 | 63.61 | 63.74 | 63.18 | 63.25 | 14,873,470 | -0.79(-1.24%) |
Jan 18, 2022 | 64.17 | 64.36 | 63.89 | 64.04 | 8,370,491 | -1.03(-1.58%) |
Jan 14, 2022 | 65.07 | 0 | -0.08(-0.12%) | |||
Jan 13, 2022 | 65.80 | 65.83 | 65.02 | 65.14 | 7,308,515 | -0.66(-1.00%) |
Jan 12, 2022 | 65.58 | 65.85 | 65.48 | 65.80 | 5,578,210 | +0.93(+1.43%) |
Jan 11, 2022 | 64.35 | 64.98 | 64.15 | 64.87 | 6,108,379 | +0.50(+0.78%) |
Jan 10, 2022 | 64.32 | 64.48 | 63.84 | 64.37 | 7,781,391 | -0.15(-0.24%) |
Jan 07, 2022 | 64.38 | 64.65 | 64.00 | 64.53 | 4,967,480 | -0.42(-0.64%) |
Jan 06, 2022 | 64.96 | 65.16 | 64.78 | 64.94 | 7,716,010 | -0.48(-0.74%) |
Jan 05, 2022 | 66.17 | 66.28 | 65.41 | 65.43 | 8,352,877 | -0.30(-0.46%) |
Jan 04, 2022 | 65.57 | 65.80 | 65.57 | 65.73 | 5,987,144 | +0.85(+1.31%) |
Jan 03, 2022 | 65.01 | 65.02 | 64.68 | 64.87 | 6,598,256 | +0.07(+0.10%) |
Dec 31, 2021 | 64.67 | 65.07 | 64.67 | 64.81 | 5,192,606 | +0.05(+0.07%) |
Dec 30, 2021 | 64.94 | 65.02 | 64.67 | 64.76 | 3,475,409 | -0.18(-0.28%) |
Dec 29, 2021 | 64.97 | 64.99 | 64.78 | 64.94 | 3,670,387 | -0.31(-0.47%) |
Dec 28, 2021 | 65.17 | 65.45 | 65.16 | 65.25 | 2,818,923 | +0.08(+0.12%) |
Dec 27, 2021 | 64.92 | 65.21 | 64.87 | 65.17 | 3,402,040 | -0.06(-0.09%) |
Dec 23, 2021 | 64.98 | 65.42 | 64.94 | 65.23 | 3,062,111 | +0.25(+0.39%) |
Dec 22, 2021 | 64.49 | 65.00 | 64.40 | 64.98 | 3,137,631 | +0.11(+0.16%) |
Dec 21, 2021 | 64.65 | 64.93 | 64.58 | 64.87 | 4,152,733 | +0.38(+0.59%) |
Dec 20, 2021 | 64.25 | 64.57 | 64.14 | 64.50 | 5,633,899 | -0.55(-0.85%) |
Dec 17, 2021 | 65.29 | 65.43 | 65.02 | 65.05 | 7,585,470 | -0.80(-1.22%) |
Dec 16, 2021 | 66.09 | 66.16 | 65.75 | 65.85 | 6,691,973 | +0.08(+0.12%) |
Dec 15, 2021 | 65.15 | 65.83 | 65.00 | 65.77 | 9,545,328 | +1.11(+1.72%) |
Dec 14, 2021 | 64.57 | 64.75 | 64.35 | 64.66 | 7,133,572 | -0.08(-0.12%) |
Dec 13, 2021 | 64.94 | 64.99 | 64.63 | 64.74 | 6,446,416 | -0.63(-0.97%) |
Dec 10, 2021 | 65.29 | 65.41 | 65.16 | 65.37 | 5,093,759 | +0.10(+0.15%) |
Dec 09, 2021 | 65.29 | 65.49 | 65.15 | 65.27 | 4,986,390 | -0.53(-0.81%) |
Dec 08, 2021 | 65.68 | 65.89 | 65.56 | 65.81 | 6,707,582 | -0.08(-0.12%) |
Dec 07, 2021 | 65.42 | 65.92 | 65.38 | 65.88 | 8,570,539 | +1.50(+2.33%) |
Dec 06, 2021 | 64.16 | 64.48 | 64.04 | 64.39 | 7,118,711 | +0.04(+0.06%) |
Dec 03, 2021 | 64.42 | 64.58 | 63.86 | 64.35 | 11,397,118 | +0.37(+0.58%) |
Dec 02, 2021 | 63.39 | 64.16 | 63.34 | 63.97 | 12,862,651 | +0.95(+1.50%) |