Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 63.51 | 63.51 | 63.33 | 63.33 | 852 | -0.93(-1.45%) |
Dec 29, 2022 | 64.11 | 64.27 | 64.11 | 64.26 | 3,736 | +0.63(+0.99%) |
Dec 28, 2022 | 63.95 | 63.96 | 63.63 | 63.63 | 7,135 | -0.18(-0.28%) |
Dec 27, 2022 | 65.04 | 65.04 | 63.78 | 63.81 | 2,859 | -2.54(-3.82%) |
Dec 23, 2022 | 66.35 | 66.35 | 66.35 | 66.35 | 171 | +0.19(+0.29%) |
Dec 22, 2022 | 65.73 | 66.16 | 65.73 | 66.16 | 3,440 | +0.55(+0.84%) |
Dec 21, 2022 | 65.24 | 65.62 | 65.24 | 65.60 | 2,576 | +0.42(+0.65%) |
Dec 20, 2022 | 64.90 | 65.37 | 64.80 | 65.18 | 16,218 | +1.52(+2.39%) |
Dec 19, 2022 | 63.73 | 63.88 | 63.47 | 63.66 | 1,365 | +0.37(+0.58%) |
Dec 16, 2022 | 63.37 | 63.37 | 63.26 | 63.29 | 1,046 | +0.51(+0.81%) |
Dec 15, 2022 | 64.74 | 64.77 | 62.75 | 62.78 | 2,686 | -1.15(-1.79%) |
Dec 14, 2022 | 62.72 | 64.04 | 62.72 | 63.93 | 4,205 | +1.74(+2.80%) |
Dec 13, 2022 | 62.19 | 62.19 | 62.19 | 62.19 | 241 | +1.04(+1.70%) |
Dec 12, 2022 | 61.16 | 61.16 | 61.07 | 61.14 | 747 | -0.64(-1.03%) |
Dec 09, 2022 | 61.78 | 61.78 | 61.78 | 61.78 | 100 | -0.31(-0.50%) |
Dec 08, 2022 | 62.26 | 62.42 | 62.09 | 62.09 | 1,141 | +0.68(+1.11%) |
Dec 07, 2022 | 61.41 | 61.41 | 61.41 | 61.41 | 159 | +0.29(+0.47%) |
Dec 06, 2022 | 61.90 | 61.90 | 61.12 | 61.12 | 471 | -0.54(-0.88%) |
Dec 05, 2022 | 62.00 | 62.00 | 61.66 | 61.66 | 344 | +0.27(+0.43%) |
Dec 02, 2022 | 61.52 | 61.91 | 61.40 | 61.40 | 1,165 | -0.45(-0.74%) |
Dec 01, 2022 | 61.85 | 61.85 | 61.85 | 61.85 | 158 | -0.15(-0.23%) |
Nov 30, 2022 | 61.87 | 62.00 | 61.87 | 62.00 | 8,027 | +0.58(+0.94%) |
Nov 29, 2022 | 60.94 | 61.64 | 60.87 | 61.42 | 3,323 | +0.26(+0.43%) |
Nov 28, 2022 | 60.14 | 61.30 | 60.14 | 61.16 | 29,348 | +0.36(+0.59%) |
Nov 25, 2022 | 60.80 | 60.80 | 60.80 | 60.80 | 136 | -0.79(-1.28%) |
Nov 23, 2022 | 61.54 | 61.59 | 61.54 | 61.59 | 313 | -0.51(-0.82%) |
Nov 22, 2022 | 62.10 | 62.10 | 62.10 | 62.10 | 111 | -0.46(-0.74%) |
Nov 21, 2022 | 62.37 | 62.57 | 62.23 | 62.57 | 1,488 | -0.55(-0.88%) |
Nov 18, 2022 | 62.97 | 63.67 | 62.97 | 63.12 | 1,844 | +1.16(+1.86%) |
Nov 17, 2022 | 62.10 | 62.60 | 61.96 | 61.96 | 580 | -1.73(-2.71%) |
Nov 16, 2022 | 64.09 | 64.30 | 63.69 | 63.69 | 1,463 | -0.11(-0.17%) |
Nov 15, 2022 | 62.74 | 63.80 | 62.74 | 63.80 | 5,471 | +1.59(+2.56%) |
Nov 14, 2022 | 62.26 | 62.63 | 62.09 | 62.21 | 6,860 | +0.54(+0.87%) |
Nov 11, 2022 | 62.43 | 62.43 | 61.67 | 61.67 | 1,116 | +0.66(+1.08%) |
Nov 10, 2022 | 60.12 | 61.02 | 60.07 | 61.02 | 69,977 | +0.39(+0.64%) |
Nov 09, 2022 | 60.34 | 61.04 | 60.19 | 60.63 | 3,268 | +0.88(+1.47%) |
Nov 08, 2022 | 59.44 | 59.75 | 59.44 | 59.75 | 4,071 | +1.06(+1.81%) |
Nov 07, 2022 | 58.67 | 58.69 | 58.67 | 58.69 | 240 | +0.03(+0.05%) |
Nov 04, 2022 | 58.89 | 59.13 | 58.66 | 58.66 | 2,038 | +0.76(+1.31%) |
Nov 03, 2022 | 57.24 | 57.90 | 57.24 | 57.90 | 842 | -0.09(-0.15%) |
Nov 02, 2022 | 57.62 | 58.18 | 57.12 | 57.99 | 6,405 | +0.24(+0.42%) |
Nov 01, 2022 | 57.53 | 58.03 | 57.53 | 57.74 | 1,310 | +1.28(+2.26%) |
Oct 31, 2022 | 56.38 | 56.47 | 56.38 | 56.47 | 203 | +1.14(+2.05%) |
Oct 28, 2022 | 55.18 | 55.33 | 55.18 | 55.33 | 419 | -0.27(-0.49%) |
Oct 27, 2022 | 55.54 | 55.70 | 55.54 | 55.60 | 1,119 | -0.41(-0.72%) |
Oct 26, 2022 | 56.34 | 56.34 | 55.91 | 56.01 | 790 | -0.83(-1.46%) |
Oct 25, 2022 | 56.85 | 56.85 | 56.84 | 56.84 | 315 | -0.01(-0.02%) |
Oct 24, 2022 | 56.98 | 56.98 | 56.84 | 56.84 | 1,015 | -0.80(-1.38%) |
Oct 21, 2022 | 57.64 | 57.64 | 57.64 | 57.64 | 231 | -0.10(-0.17%) |
Oct 20, 2022 | 57.73 | 57.74 | 57.59 | 57.74 | 646 | -0.64(-1.10%) |
Oct 19, 2022 | 58.38 | 58.38 | 58.38 | 58.38 | 231 | -0.25(-0.43%) |
Oct 18, 2022 | 58.63 | 58.63 | 58.63 | 58.63 | 62 | -0.07(-0.12%) |
Oct 17, 2022 | 59.30 | 59.30 | 58.70 | 58.70 | 486 | -0.27(-0.47%) |
Oct 14, 2022 | 59.16 | 59.20 | 58.98 | 58.98 | 1,204 | +0.12(+0.21%) |
Oct 13, 2022 | 58.85 | 58.85 | 58.85 | 58.85 | 188 | +0.19(+0.32%) |
Oct 12, 2022 | 59.08 | 59.08 | 58.66 | 58.66 | 530 | -0.01(-0.02%) |
Oct 11, 2022 | 58.52 | 58.67 | 58.52 | 58.67 | 480 | +0.27(+0.47%) |
Oct 10, 2022 | 58.52 | 58.52 | 58.40 | 58.40 | 286 | -0.18(-0.30%) |
Oct 07, 2022 | 58.06 | 58.74 | 58.06 | 58.57 | 1,266 | +0.96(+1.67%) |
Oct 06, 2022 | 56.89 | 57.85 | 56.89 | 57.61 | 1,545 | +1.40(+2.48%) |
Oct 05, 2022 | 56.81 | 56.81 | 56.22 | 56.22 | 606 | +0.21(+0.37%) |
Oct 04, 2022 | 55.91 | 56.26 | 55.91 | 56.01 | 783 | +1.41(+2.58%) |
Oct 03, 2022 | 55.26 | 55.26 | 54.35 | 54.60 | 797 | -0.63(-1.13%) |
Sep 30, 2022 | 55.37 | 55.44 | 55.16 | 55.23 | 1,674 | -0.32(-0.58%) |
Sep 29, 2022 | 55.46 | 55.76 | 55.46 | 55.55 | 1,135 | +0.09(+0.16%) |
Sep 28, 2022 | 55.31 | 55.46 | 55.31 | 55.46 | 318 | +0.28(+0.51%) |
Sep 27, 2022 | 55.18 | 55.18 | 55.18 | 55.18 | 60 | +0.07(+0.12%) |
Sep 26, 2022 | 54.98 | 55.11 | 54.98 | 55.11 | 638 | -0.08(-0.14%) |
Sep 23, 2022 | 55.39 | 55.39 | 55.03 | 55.19 | 1,045 | -1.06(-1.88%) |
Sep 22, 2022 | 56.25 | 56.25 | 56.25 | 56.25 | 617 | +0.51(+0.91%) |
Sep 21, 2022 | 55.74 | 55.74 | 55.74 | 55.74 | 141 | +0.16(+0.29%) |
Sep 20, 2022 | 55.71 | 55.71 | 55.58 | 55.58 | 164 | +1.20(+2.21%) |
Sep 19, 2022 | 54.11 | 54.38 | 53.85 | 54.38 | 2,261 | -0.56(-1.02%) |
Sep 16, 2022 | 55.19 | 55.19 | 54.94 | 54.94 | 342 | -0.89(-1.60%) |
Sep 15, 2022 | 55.83 | 55.83 | 55.83 | 55.83 | 93 | -0.40(-0.72%) |
Sep 14, 2022 | 56.67 | 56.73 | 56.24 | 56.24 | 940 | -0.02(-0.03%) |
Sep 13, 2022 | 56.45 | 56.45 | 56.25 | 56.25 | 573 | -0.02(-0.03%) |
Sep 12, 2022 | 56.03 | 56.27 | 56.03 | 56.27 | 401 | +0.30(+0.54%) |
Sep 09, 2022 | 55.71 | 55.97 | 55.63 | 55.97 | 679 | +1.00(+1.83%) |
Sep 08, 2022 | 54.97 | 54.97 | 54.97 | 54.97 | 320 | -0.54(-0.98%) |
Sep 07, 2022 | 55.51 | 55.51 | 55.51 | 55.51 | 77 | +0.40(+0.72%) |
Sep 06, 2022 | 54.96 | 55.11 | 54.96 | 55.11 | 1,085 | -0.45(-0.80%) |
Sep 02, 2022 | 55.88 | 55.88 | 55.56 | 55.56 | 267 | +0.22(+0.40%) |
Sep 01, 2022 | 54.73 | 55.34 | 54.73 | 55.34 | 20,232 | +0.44(+0.80%) |
Aug 31, 2022 | 54.90 | 54.90 | 54.90 | 54.90 | 213 | -0.71(-1.28%) |
Aug 30, 2022 | 55.61 | 55.61 | 55.61 | 55.61 | 209 | -0.84(-1.49%) |
Aug 29, 2022 | 56.60 | 56.60 | 56.45 | 56.45 | 343 | -0.12(-0.22%) |
Aug 26, 2022 | 56.04 | 56.58 | 56.04 | 56.58 | 436 | +1.74(+3.18%) |
Aug 25, 2022 | 54.67 | 54.83 | 54.46 | 54.83 | 6,720 | -0.45(-0.82%) |
Aug 24, 2022 | 55.46 | 55.46 | 55.28 | 55.28 | 5,364 | +0.30(+0.54%) |
Aug 23, 2022 | 54.98 | 54.99 | 54.98 | 54.99 | 322 | -0.01(-0.02%) |
Aug 22, 2022 | 54.22 | 54.99 | 54.22 | 54.99 | 6,067 | -0.31(-0.56%) |
Aug 19, 2022 | 54.16 | 55.33 | 54.16 | 55.30 | 985 | +0.77(+1.42%) |
Aug 18, 2022 | 55.21 | 55.21 | 54.40 | 54.53 | 683 | -1.35(-2.42%) |
Aug 17, 2022 | 55.70 | 55.88 | 55.70 | 55.88 | 443 | +0.07(+0.12%) |
Aug 16, 2022 | 56.19 | 56.28 | 55.81 | 55.82 | 2,758 | -1.06(-1.87%) |
Aug 15, 2022 | 56.88 | 56.88 | 56.88 | 56.88 | 184 | -0.25(-0.43%) |
Aug 12, 2022 | 56.92 | 57.13 | 56.91 | 57.13 | 1,278 | +0.54(+0.95%) |
Aug 11, 2022 | 56.51 | 56.59 | 56.30 | 56.59 | 527 | +0.74(+1.32%) |
Aug 10, 2022 | 55.70 | 55.85 | 55.52 | 55.85 | 7,038 | +0.74(+1.34%) |
Aug 09, 2022 | 54.74 | 55.14 | 54.51 | 55.11 | 1,091 | +0.20(+0.37%) |
Aug 08, 2022 | 54.91 | 54.91 | 54.91 | 54.91 | 46 | -0.01(-0.02%) |
Aug 05, 2022 | 54.92 | 54.92 | 54.92 | 54.92 | 100 | +1.06(+1.96%) |
Aug 04, 2022 | 53.86 | 53.86 | 53.86 | 53.86 | 157 | -0.61(-1.11%) |
Aug 03, 2022 | 54.66 | 54.66 | 54.47 | 54.47 | 976 | +0.40(+0.75%) |
Aug 02, 2022 | 54.06 | 54.06 | 54.06 | 54.06 | 128 | +0.10(+0.19%) |
Aug 01, 2022 | 53.02 | 54.83 | 52.79 | 53.97 | 15,962 | -0.44(-0.81%) |
Jul 29, 2022 | 55.82 | 55.82 | 53.98 | 54.41 | 1,610 | -0.15(-0.27%) |
Jul 28, 2022 | 54.56 | 55.76 | 54.47 | 54.55 | 25,678 | +0.51(+0.95%) |
Jul 27, 2022 | 54.04 | 54.04 | 54.04 | 54.04 | 153 | +0.59(+1.11%) |
Jul 26, 2022 | 53.59 | 53.59 | 53.02 | 53.45 | 22,284 | +0.44(+0.83%) |
Jul 25, 2022 | 53.46 | 53.46 | 53.00 | 53.00 | 1,377 | -1.93(-3.51%) |
Jul 22, 2022 | 54.78 | 54.93 | 54.78 | 54.93 | 367 | -1.37(-2.43%) |
Jul 21, 2022 | 56.60 | 58.30 | 56.16 | 56.30 | 4,248 | -3.00(-5.06%) |
Jul 20, 2022 | 59.30 | 59.30 | 59.30 | 59.30 | 82 | +0.75(+1.28%) |
Jul 19, 2022 | 58.55 | 58.55 | 58.55 | 58.55 | 221 | -0.85(-1.44%) |
Jul 18, 2022 | 59.60 | 60.56 | 59.31 | 59.40 | 20,677 | +1.24(+2.13%) |
Jul 15, 2022 | 59.55 | 59.75 | 57.14 | 58.16 | 1,353 | +0.21(+0.35%) |
Jul 14, 2022 | 59.10 | 59.32 | 57.95 | 57.95 | 794 | +0.96(+1.68%) |
Jul 13, 2022 | 58.19 | 58.19 | 56.99 | 56.99 | 319 | -0.29(-0.50%) |
Jul 12, 2022 | 57.95 | 57.95 | 56.25 | 57.28 | 659 | -2.67(-4.45%) |
Jul 11, 2022 | 59.95 | 59.95 | 59.95 | 59.95 | 40 | +2.04(+3.52%) |
Jul 08, 2022 | 57.90 | 58.44 | 57.90 | 57.91 | 1,080 | +2.34(+4.21%) |
Jul 07, 2022 | 56.16 | 56.26 | 55.57 | 55.57 | 2,366 | -0.02(-0.04%) |
Jul 06, 2022 | 54.61 | 55.59 | 54.42 | 55.59 | 2,373 | +0.84(+1.54%) |
Jul 05, 2022 | 54.74 | 54.79 | 54.01 | 54.75 | 2,704 | -0.84(-1.51%) |
Jul 01, 2022 | 55.59 | 55.59 | 55.59 | 55.59 | 100 | -0.01(-0.02%) |
Jun 30, 2022 | 56.65 | 56.65 | 55.60 | 55.60 | 374 | -0.06(-0.11%) |
Jun 29, 2022 | 55.66 | 55.66 | 55.66 | 55.66 | 35 | +0.06(+0.11%) |
Jun 28, 2022 | 55.60 | 55.60 | 55.60 | 55.60 | 35 | -0.89(-1.58%) |
Jun 27, 2022 | 56.49 | 56.49 | 56.49 | 56.49 | 8 | +0.01(+0.02%) |
Jun 24, 2022 | 56.48 | 56.48 | 56.48 | 56.48 | 100 | +0.98(+1.77%) |
Jun 23, 2022 | 56.09 | 56.09 | 55.50 | 55.50 | 5,630 | -0.99(-1.76%) |
Jun 22, 2022 | 58.98 | 58.98 | 56.49 | 56.49 | 402 | +0.79(+1.43%) |
Jun 21, 2022 | 58.75 | 58.75 | 54.94 | 55.70 | 1,716 | -1.44(-2.52%) |
Jun 17, 2022 | 57.50 | 57.75 | 57.14 | 57.14 | 2,793 | -0.25(-0.44%) |
Jun 16, 2022 | 55.62 | 57.39 | 55.62 | 57.39 | 2,285 | +0.19(+0.33%) |
Jun 15, 2022 | 56.78 | 57.20 | 56.78 | 57.20 | 443 | -0.33(-0.57%) |
Jun 14, 2022 | 58.00 | 58.00 | 56.96 | 57.53 | 27,021 | -1.47(-2.49%) |
Jun 13, 2022 | 59.00 | 59.00 | 59.00 | 59.00 | 75 | +0.13(+0.22%) |
Jun 10, 2022 | 58.52 | 58.87 | 58.49 | 58.87 | 545 | -1.65(-2.73%) |
Jun 09, 2022 | 60.52 | 60.52 | 60.52 | 60.52 | 24 | +1.95(+3.33%) |
Jun 08, 2022 | 58.57 | 58.57 | 58.57 | 58.57 | 606 | +0.95(+1.65%) |
Jun 07, 2022 | 62.89 | 62.89 | 57.62 | 57.62 | 1,323 | -3.83(-6.23%) |
Jun 06, 2022 | 61.80 | 61.80 | 61.45 | 61.45 | 294 | +1.23(+2.05%) |
Jun 03, 2022 | 60.21 | 60.21 | 60.21 | 60.21 | 100 | -0.80(-1.30%) |
Jun 02, 2022 | 63.00 | 63.00 | 59.02 | 61.01 | 758 | +0.83(+1.38%) |
Jun 01, 2022 | 60.22 | 60.22 | 60.17 | 60.17 | 346 | +0.25(+0.43%) |
May 31, 2022 | 60.49 | 60.49 | 59.85 | 59.92 | 1,272 | -3.17(-5.02%) |
May 27, 2022 | 63.27 | 63.90 | 63.09 | 63.09 | 562 | +2.80(+4.64%) |
May 26, 2022 | 63.00 | 63.00 | 60.29 | 60.29 | 31,917 | -0.53(-0.87%) |
May 25, 2022 | 63.00 | 63.00 | 60.82 | 60.82 | 408 | -2.26(-3.58%) |
May 24, 2022 | 60.57 | 63.08 | 60.56 | 63.08 | 2,331 | +3.35(+5.61%) |
May 23, 2022 | 61.95 | 61.95 | 59.72 | 59.72 | 173 | -2.25(-3.62%) |
May 20, 2022 | 61.97 | 61.97 | 61.97 | 61.97 | 112 | +0.76(+1.25%) |
May 19, 2022 | 61.55 | 61.55 | 61.21 | 61.21 | 286 | -0.14(-0.22%) |
May 18, 2022 | 61.34 | 61.34 | 61.34 | 61.34 | 122 | -0.37(-0.60%) |
May 17, 2022 | 61.75 | 61.75 | 61.71 | 61.71 | 593 | +2.24(+3.77%) |
May 16, 2022 | 61.00 | 61.00 | 59.47 | 59.47 | 922 | +0.31(+0.52%) |
May 13, 2022 | 61.00 | 61.00 | 59.01 | 59.16 | 920 | +1.27(+2.19%) |
May 12, 2022 | 56.73 | 57.89 | 56.73 | 57.89 | 861 | +3.02(+5.51%) |
May 11, 2022 | 54.87 | 56.54 | 54.82 | 54.87 | 861 | -1.63(-2.88%) |
May 10, 2022 | 57.59 | 57.63 | 56.50 | 56.50 | 807 | -2.64(-4.46%) |
May 09, 2022 | 59.23 | 59.23 | 57.55 | 59.14 | 54,900 | -0.10(-0.16%) |
May 06, 2022 | 59.00 | 59.24 | 58.98 | 59.24 | 973 | +1.74(+3.02%) |
May 05, 2022 | 59.38 | 60.13 | 57.50 | 57.50 | 3,565 | -1.24(-2.11%) |
May 04, 2022 | 57.85 | 58.74 | 57.85 | 58.74 | 179 | -0.15(-0.25%) |
May 03, 2022 | 56.81 | 58.88 | 56.78 | 58.88 | 1,126 | -0.36(-0.61%) |
May 02, 2022 | 58.25 | 59.25 | 58.25 | 59.25 | 580 | -0.38(-0.64%) |
Apr 29, 2022 | 60.55 | 61.00 | 58.61 | 59.63 | 3,512 | -0.87(-1.44%) |
Apr 28, 2022 | 59.51 | 60.50 | 59.51 | 60.50 | 498 | +2.39(+4.12%) |
Apr 27, 2022 | 59.11 | 59.11 | 58.10 | 58.11 | 1,774 | -0.18(-0.31%) |
Apr 26, 2022 | 58.44 | 58.45 | 58.23 | 58.29 | 994 | +0.05(+0.08%) |
Apr 25, 2022 | 58.56 | 58.56 | 58.20 | 58.24 | 4,559 | -0.93(-1.58%) |
Apr 22, 2022 | 59.56 | 59.56 | 59.05 | 59.17 | 3,706 | -1.99(-3.25%) |
Apr 21, 2022 | 61.15 | 61.33 | 61.10 | 61.16 | 1,337 | +0.83(+1.37%) |
Apr 20, 2022 | 60.99 | 60.99 | 60.33 | 60.33 | 1,031 | -0.34(-0.56%) |
Apr 19, 2022 | 61.04 | 61.04 | 60.67 | 60.67 | 2,337 | -1.64(-2.62%) |
Apr 18, 2022 | 62.00 | 62.57 | 61.79 | 62.30 | 2,400 | +0.20(+0.33%) |
Apr 14, 2022 | 62.16 | 62.19 | 61.42 | 62.10 | 3,169 | -0.02(-0.03%) |
Apr 13, 2022 | 62.69 | 62.69 | 61.86 | 62.12 | 10,942 | -0.18(-0.30%) |
Apr 12, 2022 | 62.55 | 62.55 | 62.24 | 62.31 | 38,983 | -0.07(-0.12%) |
Apr 11, 2022 | 62.66 | 62.66 | 62.10 | 62.38 | 3,293 | -0.11(-0.18%) |
Apr 08, 2022 | 62.37 | 62.68 | 62.34 | 62.49 | 3,243 | +1.39(+2.27%) |
Apr 07, 2022 | 60.89 | 61.14 | 60.89 | 61.11 | 1,785 | +0.81(+1.35%) |
Apr 06, 2022 | 60.30 | 60.30 | 60.02 | 60.30 | 812 | -0.09(-0.14%) |
Apr 05, 2022 | 60.35 | 60.60 | 60.21 | 60.38 | 9,012 | +0.15(+0.25%) |
Apr 04, 2022 | 60.42 | 60.69 | 60.23 | 60.23 | 5,289 | +0.77(+1.29%) |
Apr 01, 2022 | 59.67 | 59.82 | 59.38 | 59.46 | 6,258 | -0.52(-0.87%) |
Mar 31, 2022 | 59.88 | 59.99 | 59.50 | 59.99 | 15,012 | +0.11(+0.19%) |
Mar 30, 2022 | 59.56 | 59.94 | 59.56 | 59.87 | 3,639 | +1.08(+1.85%) |
Mar 29, 2022 | 58.37 | 59.00 | 58.34 | 58.79 | 4,607 | -1.50(-2.49%) |
Mar 28, 2022 | 59.85 | 60.39 | 59.85 | 60.29 | 2,239 | -0.20(-0.33%) |
Mar 25, 2022 | 60.18 | 60.52 | 59.94 | 60.49 | 14,100 | +1.21(+2.04%) |
Mar 24, 2022 | 59.42 | 59.42 | 59.09 | 59.28 | 6,363 | +0.27(+0.46%) |
Mar 23, 2022 | 59.46 | 59.46 | 59.01 | 59.01 | 3,002 | +0.16(+0.27%) |
Mar 22, 2022 | 59.01 | 59.03 | 58.85 | 58.85 | 2,075 | -0.49(-0.83%) |
Mar 21, 2022 | 58.90 | 59.37 | 58.90 | 59.34 | 5,469 | +1.03(+1.77%) |
Mar 18, 2022 | 58.09 | 58.33 | 58.09 | 58.31 | 2,779 | +0.75(+1.30%) |
Mar 17, 2022 | 57.57 | 57.71 | 57.56 | 57.56 | 1,323 | +0.54(+0.95%) |
Mar 16, 2022 | 57.44 | 57.44 | 56.87 | 57.02 | 16,223 | -0.42(-0.74%) |
Mar 15, 2022 | 57.52 | 57.75 | 57.15 | 57.44 | 4,631 | -1.30(-2.21%) |
Mar 14, 2022 | 58.43 | 58.79 | 58.41 | 58.74 | 1,148 | -0.35(-0.60%) |
Mar 11, 2022 | 58.85 | 59.15 | 58.58 | 59.09 | 2,905 | +0.24(+0.42%) |
Mar 10, 2022 | 59.25 | 59.25 | 58.71 | 58.85 | 7,790 | +0.37(+0.64%) |
Mar 09, 2022 | 58.48 | 58.48 | 58.48 | 58.48 | 501 | -1.16(-1.95%) |
Mar 08, 2022 | 59.70 | 60.44 | 59.55 | 59.64 | 5,406 | +0.41(+0.70%) |
Mar 07, 2022 | 59.75 | 59.89 | 58.95 | 59.23 | 10,845 | -0.62(-1.03%) |
Mar 04, 2022 | 58.55 | 59.84 | 58.55 | 59.84 | 8,576 | +1.59(+2.73%) |
Mar 03, 2022 | 57.06 | 58.31 | 57.06 | 58.25 | 8,680 | +1.03(+1.81%) |
Mar 02, 2022 | 56.85 | 57.22 | 56.84 | 57.22 | 1,118 | +1.15(+2.05%) |
Mar 01, 2022 | 55.51 | 56.46 | 55.51 | 56.07 | 2,912 | +1.85(+3.40%) |
Feb 28, 2022 | 54.15 | 54.22 | 54.15 | 54.22 | 1,132 | +0.01(+0.03%) |
Feb 25, 2022 | 54.44 | 54.30 | 54.05 | 54.21 | 7,093 | -0.88(-1.60%) |
Feb 24, 2022 | 55.77 | 55.80 | 55.00 | 55.09 | 26,667 | +0.15(+0.28%) |
Feb 23, 2022 | 54.89 | 55.00 | 54.84 | 54.93 | 2,504 | -0.05(-0.10%) |
Feb 22, 2022 | 54.93 | 55.04 | 54.80 | 54.99 | 11,761 | +0.82(+1.50%) |
Feb 18, 2022 | 54.17 | 0 | -0.22(-0.40%) | |||
Feb 17, 2022 | 54.01 | 54.39 | 54.01 | 54.39 | 305 | +0.41(+0.76%) |
Feb 16, 2022 | 53.98 | 53.98 | 53.98 | 53.98 | 23 | -0.17(-0.32%) |
Feb 15, 2022 | 54.26 | 54.26 | 53.74 | 54.15 | 1,826 | -0.16(-0.30%) |
Feb 14, 2022 | 54.41 | 54.41 | 54.31 | 54.31 | 402 | -0.36(-0.66%) |
Feb 11, 2022 | 54.45 | 54.81 | 54.45 | 54.67 | 615 | -0.21(-0.38%) |
Feb 10, 2022 | 55.10 | 55.34 | 54.87 | 54.89 | 3,275 | -0.27(-0.49%) |
Feb 09, 2022 | 55.27 | 55.76 | 55.16 | 55.16 | 601 | +0.90(+1.66%) |
Feb 08, 2022 | 54.35 | 54.35 | 54.25 | 54.26 | 2,068 | +0.12(+0.21%) |
Feb 07, 2022 | 54.14 | 54.14 | 54.14 | 54.14 | 105 | -0.64(-1.17%) |
Feb 04, 2022 | 54.56 | 54.78 | 54.38 | 54.78 | 11,814 | +0.70(+1.29%) |
Feb 03, 2022 | 53.38 | 54.08 | 2,130 | +0.38(+0.71%) | ||
Feb 02, 2022 | 54.23 | 54.23 | 53.70 | 53.70 | 2,608 | -1.82(-3.28%) |
Feb 01, 2022 | 55.71 | 55.71 | 55.53 | 55.53 | 847 | +0.31(+0.56%) |
Jan 31, 2022 | 54.30 | 55.22 | 55.22 | 4,536 | +0.50(+0.92%) | |
Jan 28, 2022 | 54.72 | 54.72 | 54.57 | 54.72 | 1,673 | -0.52(-0.94%) |
Jan 27, 2022 | 55.36 | 55.43 | 55.23 | 55.23 | 855 | -0.06(-0.12%) |
Jan 26, 2022 | 55.55 | 55.55 | 55.30 | 55.30 | 1,108 | -0.88(-1.57%) |
Jan 25, 2022 | 56.36 | 56.42 | 56.17 | 56.18 | 1,145 | -0.46(-0.80%) |
Jan 24, 2022 | 55.59 | 56.76 | 55.59 | 56.63 | 4,909 | +0.03(+0.06%) |
Jan 21, 2022 | 56.66 | 56.83 | 56.60 | 56.60 | 5,475 | -0.06(-0.11%) |
Jan 20, 2022 | 57.90 | 57.90 | 56.63 | 56.66 | 1,706 | -0.57(-1.00%) |
Jan 19, 2022 | 56.37 | 57.43 | 56.37 | 57.23 | 3,254 | +1.31(+2.34%) |
Jan 18, 2022 | 56.34 | 56.34 | 55.93 | 55.93 | 557 | +0.76(+1.38%) |
Jan 14, 2022 | 55.16 | 0 | +0.80(+1.47%) | |||
Jan 13, 2022 | 54.81 | 54.81 | 54.13 | 54.37 | 1,170 | -0.68(-1.24%) |
Jan 12, 2022 | 55.36 | 55.36 | 55.05 | 55.05 | 9,099 | +0.53(+0.97%) |
Jan 11, 2022 | 54.44 | 54.55 | 54.39 | 54.52 | 2,234 | +0.77(+1.43%) |
Jan 10, 2022 | 52.99 | 53.80 | 52.85 | 53.75 | 4,028 | -0.20(-0.37%) |
Jan 07, 2022 | 54.33 | 54.33 | 53.95 | 53.95 | 3,737 | -0.84(-1.53%) |
Jan 06, 2022 | 54.70 | 54.95 | 54.65 | 54.79 | 2,092 | -0.24(-0.44%) |
Jan 05, 2022 | 55.40 | 55.43 | 55.01 | 55.03 | 4,605 | -1.15(-2.05%) |
Jan 04, 2022 | 56.05 | 56.25 | 56.05 | 56.18 | 1,077 | -0.16(-0.28%) |