Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 59.09 | 59.39 | 58.22 | 58.29 | 467,718 | -0.80(-1.36%) |
Sep 29, 2022 | 59.33 | 59.33 | 57.60 | 59.09 | 641,150 | -0.77(-1.29%) |
Sep 28, 2022 | 58.86 | 60.22 | 58.18 | 59.86 | 718,385 | +1.85(+3.19%) |
Sep 27, 2022 | 59.76 | 59.79 | 57.54 | 58.01 | 777,582 | -1.19(-2.02%) |
Sep 26, 2022 | 60.21 | 60.62 | 58.83 | 59.21 | 706,870 | -1.47(-2.42%) |
Sep 23, 2022 | 62.35 | 62.52 | 60.46 | 60.67 | 762,112 | -2.79(-4.40%) |
Sep 22, 2022 | 64.22 | 64.36 | 63.16 | 63.46 | 581,596 | -0.56(-0.88%) |
Sep 21, 2022 | 66.04 | 66.41 | 63.96 | 64.03 | 575,765 | -1.35(-2.07%) |
Sep 20, 2022 | 66.08 | 66.09 | 64.73 | 65.38 | 533,948 | -1.01(-1.51%) |
Sep 19, 2022 | 64.25 | 66.56 | 64.13 | 66.39 | 552,135 | +1.64(+2.54%) |
Sep 16, 2022 | 66.36 | 66.36 | 64.08 | 64.74 | 1,330,228 | -1.84(-2.77%) |
Sep 15, 2022 | 66.72 | 67.89 | 66.41 | 66.58 | 724,561 | -0.27(-0.41%) |
Sep 14, 2022 | 65.57 | 67.27 | 65.36 | 66.86 | 505,255 | +1.74(+2.67%) |
Sep 13, 2022 | 66.41 | 66.99 | 64.69 | 65.12 | 490,476 | -1.92(-2.86%) |
Sep 12, 2022 | 67.03 | 67.47 | 66.53 | 67.03 | 546,543 | +0.10(+0.15%) |
Sep 09, 2022 | 66.71 | 67.09 | 66.23 | 66.93 | 294,419 | +0.85(+1.28%) |
Sep 08, 2022 | 66.47 | 66.75 | 65.33 | 66.09 | 353,782 | -0.60(-0.90%) |
Sep 07, 2022 | 65.51 | 67.02 | 65.43 | 66.69 | 501,746 | +0.80(+1.21%) |
Sep 06, 2022 | 66.29 | 66.57 | 65.70 | 65.89 | 321,197 | -0.38(-0.57%) |
Sep 02, 2022 | 66.64 | 67.23 | 65.96 | 66.26 | 296,897 | +0.18(+0.27%) |
Sep 01, 2022 | 66.83 | 67.04 | 65.95 | 66.09 | 349,504 | -0.90(-1.35%) |
Aug 31, 2022 | 66.26 | 67.39 | 65.82 | 66.99 | 420,702 | +0.12(+0.18%) |
Aug 30, 2022 | 68.50 | 68.60 | 66.74 | 66.87 | 377,769 | -2.09(-3.03%) |
Aug 29, 2022 | 68.75 | 69.46 | 67.67 | 68.95 | 293,298 | +0.16(+0.23%) |
Aug 26, 2022 | 69.61 | 70.14 | 68.64 | 68.79 | 307,514 | -0.96(-1.37%) |
Aug 25, 2022 | 68.92 | 69.78 | 68.90 | 69.75 | 454,550 | +1.08(+1.57%) |
Aug 24, 2022 | 68.02 | 68.74 | 67.74 | 68.67 | 406,275 | +0.70(+1.04%) |
Aug 23, 2022 | 68.13 | 68.37 | 67.44 | 67.97 | 475,764 | +0.20(+0.29%) |
Aug 22, 2022 | 68.84 | 69.11 | 67.37 | 67.77 | 382,056 | -0.90(-1.31%) |
Aug 19, 2022 | 68.38 | 69.12 | 67.66 | 68.67 | 592,745 | +0.27(+0.40%) |
Aug 18, 2022 | 67.99 | 69.22 | 67.99 | 68.40 | 683,090 | +0.80(+1.18%) |
Aug 17, 2022 | 67.95 | 68.15 | 67.04 | 67.60 | 339,968 | -0.33(-0.48%) |
Aug 16, 2022 | 68.32 | 68.56 | 67.21 | 67.93 | 610,789 | -0.19(-0.28%) |
Aug 15, 2022 | 67.19 | 68.18 | 66.63 | 68.12 | 472,544 | +0.34(+0.50%) |
Aug 12, 2022 | 66.73 | 67.80 | 66.56 | 67.78 | 846,467 | +1.02(+1.53%) |
Aug 11, 2022 | 66.86 | 67.96 | 66.56 | 66.75 | 845,712 | +0.48(+0.72%) |
Aug 10, 2022 | 66.24 | 66.96 | 65.76 | 66.27 | 783,721 | +0.11(+0.17%) |
Aug 09, 2022 | 65.97 | 66.47 | 65.68 | 66.16 | 555,696 | +0.31(+0.47%) |
Aug 08, 2022 | 66.95 | 67.29 | 65.68 | 65.85 | 499,391 | -1.10(-1.64%) |
Aug 05, 2022 | 65.00 | 67.60 | 64.86 | 66.95 | 651,683 | +1.45(+2.21%) |
Aug 04, 2022 | 66.49 | 66.71 | 65.50 | 65.50 | 525,270 | -1.17(-1.76%) |
Aug 03, 2022 | 66.25 | 67.03 | 65.27 | 66.68 | 471,831 | +0.33(+0.50%) |
Aug 02, 2022 | 68.30 | 68.61 | 66.20 | 66.35 | 791,246 | -1.64(-2.42%) |
Aug 01, 2022 | 67.61 | 68.05 | 66.66 | 67.99 | 479,717 | +0.00(+0.00%) |
Jul 29, 2022 | 67.86 | 68.63 | 67.69 | 67.99 | 795,866 | +0.43(+0.64%) |
Jul 28, 2022 | 67.11 | 67.77 | 66.31 | 67.56 | 482,454 | +0.65(+0.97%) |
Jul 27, 2022 | 66.23 | 67.16 | 65.44 | 66.91 | 679,810 | +1.01(+1.53%) |
Jul 26, 2022 | 64.55 | 66.30 | 64.31 | 65.91 | 887,666 | +1.78(+2.77%) |
Jul 25, 2022 | 62.67 | 64.43 | 62.60 | 64.13 | 625,662 | +2.19(+3.54%) |
Jul 22, 2022 | 62.61 | 62.74 | 61.44 | 61.94 | 453,881 | -0.25(-0.41%) |
Jul 21, 2022 | 62.18 | 62.26 | 61.39 | 62.19 | 410,496 | -0.49(-0.78%) |
Jul 20, 2022 | 62.59 | 63.06 | 61.65 | 62.68 | 461,567 | +0.04(+0.06%) |
Jul 19, 2022 | 61.22 | 62.71 | 61.13 | 62.65 | 505,144 | +2.06(+3.40%) |
Jul 18, 2022 | 60.62 | 62.00 | 60.42 | 60.59 | 545,711 | +0.19(+0.31%) |
Jul 15, 2022 | 60.79 | 60.79 | 59.51 | 60.40 | 546,030 | +0.48(+0.80%) |
Jul 14, 2022 | 60.24 | 60.60 | 59.05 | 59.92 | 480,644 | -1.40(-2.28%) |
Jul 13, 2022 | 60.79 | 62.06 | 60.79 | 61.32 | 411,350 | -0.08(-0.14%) |
Jul 12, 2022 | 60.53 | 61.76 | 60.38 | 61.40 | 607,046 | +0.30(+0.49%) |
Jul 11, 2022 | 60.79 | 61.70 | 60.76 | 61.10 | 330,415 | +0.58(+0.96%) |
Jul 08, 2022 | 61.45 | 61.68 | 60.31 | 60.52 | 545,880 | -0.54(-0.88%) |
Jul 07, 2022 | 61.14 | 61.66 | 60.93 | 61.06 | 660,767 | +0.30(+0.50%) |
Jul 06, 2022 | 60.55 | 61.00 | 59.23 | 60.76 | 704,866 | +0.19(+0.31%) |
Jul 05, 2022 | 62.56 | 62.95 | 58.99 | 60.57 | 897,874 | -3.03(-4.76%) |
Jul 01, 2022 | 62.51 | 63.68 | 61.78 | 63.59 | 505,212 | +1.51(+2.44%) |
Jun 30, 2022 | 61.73 | 62.79 | 61.54 | 62.08 | 532,023 | -0.28(-0.45%) |
Jun 29, 2022 | 63.28 | 63.28 | 61.55 | 62.36 | 465,104 | -0.73(-1.15%) |
Jun 28, 2022 | 63.57 | 63.68 | 62.81 | 63.09 | 628,971 | +0.16(+0.25%) |
Jun 27, 2022 | 62.12 | 63.09 | 61.67 | 62.93 | 667,118 | +1.35(+2.20%) |
Jun 24, 2022 | 61.47 | 62.31 | 60.78 | 61.58 | 1,067,843 | +0.76(+1.24%) |
Jun 23, 2022 | 62.15 | 62.48 | 60.40 | 60.82 | 706,185 | -0.78(-1.27%) |
Jun 22, 2022 | 61.40 | 62.17 | 61.09 | 61.61 | 615,485 | -1.05(-1.67%) |
Jun 21, 2022 | 61.25 | 62.91 | 61.23 | 62.65 | 465,496 | +1.58(+2.58%) |
Jun 17, 2022 | 63.11 | 63.68 | 60.71 | 61.08 | 1,016,124 | -1.73(-2.75%) |
Jun 16, 2022 | 63.55 | 63.72 | 62.49 | 62.80 | 632,625 | -1.26(-1.97%) |
Jun 15, 2022 | 63.57 | 65.09 | 63.23 | 64.06 | 602,617 | +0.74(+1.16%) |
Jun 14, 2022 | 64.78 | 64.92 | 62.66 | 63.33 | 725,173 | -1.47(-2.26%) |
Jun 13, 2022 | 66.57 | 66.81 | 64.04 | 64.79 | 680,234 | -3.01(-4.45%) |
Jun 10, 2022 | 67.61 | 68.62 | 67.39 | 67.81 | 359,803 | -0.50(-0.74%) |
Jun 09, 2022 | 69.68 | 69.99 | 68.24 | 68.31 | 353,370 | -1.55(-2.22%) |
Jun 08, 2022 | 70.43 | 70.90 | 69.72 | 69.86 | 434,945 | -0.55(-0.78%) |
Jun 07, 2022 | 68.95 | 70.45 | 68.72 | 70.41 | 434,406 | +1.24(+1.79%) |
Jun 06, 2022 | 69.09 | 69.75 | 68.68 | 69.17 | 474,521 | +0.46(+0.67%) |
Jun 03, 2022 | 68.53 | 68.84 | 68.21 | 68.71 | 353,817 | +0.08(+0.12%) |
Jun 02, 2022 | 68.31 | 68.77 | 67.84 | 68.63 | 570,335 | +0.35(+0.51%) |
Jun 01, 2022 | 69.05 | 69.14 | 67.86 | 68.28 | 543,420 | -0.35(-0.50%) |
May 31, 2022 | 69.90 | 70.11 | 68.22 | 68.63 | 814,701 | -0.69(-1.00%) |
May 27, 2022 | 67.27 | 69.32 | 67.23 | 69.32 | 495,700 | +1.60(+2.36%) |
May 26, 2022 | 67.82 | 68.17 | 67.23 | 67.72 | 342,612 | +0.57(+0.85%) |
May 25, 2022 | 66.83 | 67.18 | 66.26 | 67.15 | 796,280 | +0.60(+0.90%) |
May 24, 2022 | 65.82 | 66.77 | 64.98 | 66.55 | 512,233 | +0.71(+1.08%) |
May 23, 2022 | 65.01 | 66.13 | 64.47 | 65.85 | 566,800 | +1.49(+2.32%) |
May 20, 2022 | 64.45 | 64.50 | 63.00 | 64.35 | 528,738 | +0.02(+0.03%) |
May 19, 2022 | 63.01 | 64.49 | 62.63 | 64.33 | 597,103 | +0.48(+0.75%) |
May 18, 2022 | 65.09 | 65.17 | 63.24 | 63.86 | 573,928 | -0.56(-0.87%) |
May 17, 2022 | 63.50 | 64.50 | 62.14 | 64.42 | 535,736 | +1.15(+1.81%) |
May 16, 2022 | 62.72 | 63.84 | 62.60 | 63.27 | 542,505 | +0.52(+0.83%) |
May 13, 2022 | 63.22 | 63.43 | 62.14 | 62.75 | 460,988 | -0.33(-0.52%) |
May 12, 2022 | 62.85 | 63.12 | 61.55 | 63.07 | 491,416 | +0.00(+0.00%) |
May 11, 2022 | 62.85 | 64.34 | 62.09 | 63.07 | 700,340 | +1.06(+1.72%) |
May 10, 2022 | 63.12 | 64.22 | 61.57 | 62.01 | 647,012 | -0.77(-1.22%) |
May 09, 2022 | 64.68 | 65.01 | 62.48 | 62.77 | 681,506 | -2.54(-3.89%) |
May 06, 2022 | 65.60 | 66.63 | 64.03 | 65.31 | 651,254 | -1.24(-1.87%) |
May 05, 2022 | 68.30 | 68.37 | 65.96 | 66.55 | 508,807 | -1.80(-2.64%) |
May 04, 2022 | 67.20 | 68.58 | 66.44 | 68.36 | 586,845 | +1.75(+2.63%) |
May 03, 2022 | 65.27 | 67.13 | 65.27 | 66.60 | 609,573 | +1.59(+2.44%) |
May 02, 2022 | 65.74 | 66.39 | 63.78 | 65.01 | 807,326 | -0.44(-0.67%) |
Apr 29, 2022 | 66.72 | 66.97 | 65.32 | 65.45 | 2,601,786 | -1.07(-1.61%) |
Apr 28, 2022 | 66.03 | 66.82 | 64.72 | 66.53 | 636,694 | +0.90(+1.37%) |
Apr 27, 2022 | 66.00 | 66.56 | 64.72 | 65.63 | 629,631 | -0.02(-0.03%) |
Apr 26, 2022 | 66.83 | 66.94 | 65.62 | 65.65 | 562,455 | -1.07(-1.61%) |
Apr 25, 2022 | 66.84 | 66.85 | 64.72 | 66.72 | 733,032 | -0.56(-0.83%) |
Apr 22, 2022 | 67.90 | 68.23 | 66.91 | 67.28 | 461,929 | -0.53(-0.78%) |
Apr 21, 2022 | 68.45 | 69.24 | 67.50 | 67.81 | 663,360 | -0.74(-1.08%) |
Apr 20, 2022 | 69.07 | 69.07 | 68.23 | 68.55 | 599,328 | +0.02(+0.03%) |
Apr 19, 2022 | 68.16 | 69.36 | 68.13 | 68.53 | 522,620 | +0.21(+0.30%) |
Apr 18, 2022 | 67.11 | 68.36 | 66.97 | 68.33 | 619,727 | +1.57(+2.35%) |
Apr 14, 2022 | 65.40 | 66.83 | 65.17 | 66.76 | 700,096 | +1.62(+2.49%) |
Apr 13, 2022 | 65.33 | 65.94 | 63.91 | 65.14 | 446,624 | +0.30(+0.46%) |
Apr 12, 2022 | 65.84 | 66.69 | 64.72 | 64.84 | 589,234 | -0.60(-0.91%) |
Apr 11, 2022 | 65.77 | 65.92 | 64.16 | 65.43 | 577,375 | -0.16(-0.24%) |
Apr 08, 2022 | 65.65 | 65.88 | 64.95 | 65.59 | 719,895 | +0.00(+0.00%) |
Apr 07, 2022 | 65.69 | 65.97 | 64.79 | 65.59 | 472,225 | +0.19(+0.29%) |
Apr 06, 2022 | 65.16 | 65.85 | 64.65 | 65.41 | 585,871 | +0.69(+1.07%) |
Apr 05, 2022 | 65.08 | 65.50 | 64.46 | 64.72 | 521,638 | +0.35(+0.54%) |
Apr 04, 2022 | 66.28 | 66.45 | 64.00 | 64.37 | 600,468 | -1.86(-2.80%) |
Apr 01, 2022 | 64.41 | 66.36 | 64.26 | 66.23 | 908,901 | +2.11(+3.29%) |
Mar 31, 2022 | 64.20 | 65.34 | 64.10 | 64.12 | 504,717 | -0.49(-0.77%) |
Mar 30, 2022 | 64.23 | 64.66 | 63.70 | 64.61 | 498,388 | +0.51(+0.79%) |
Mar 29, 2022 | 63.85 | 64.21 | 63.16 | 64.10 | 504,230 | -0.13(-0.20%) |
Mar 28, 2022 | 63.28 | 64.88 | 63.01 | 64.23 | 1,409,776 | +0.64(+1.01%) |
Mar 25, 2022 | 60.84 | 63.68 | 60.84 | 63.59 | 631,944 | +2.85(+4.69%) |
Mar 24, 2022 | 60.65 | 61.42 | 60.08 | 60.75 | 377,957 | +0.25(+0.41%) |
Mar 23, 2022 | 60.54 | 61.42 | 60.08 | 60.50 | 330,021 | -0.06(-0.11%) |
Mar 22, 2022 | 61.46 | 61.46 | 59.72 | 60.56 | 790,036 | -0.96(-1.57%) |
Mar 21, 2022 | 61.81 | 62.57 | 61.39 | 61.53 | 656,957 | +0.14(+0.23%) |
Mar 18, 2022 | 61.48 | 61.73 | 60.90 | 61.39 | 1,467,750 | -0.44(-0.70%) |
Mar 17, 2022 | 62.40 | 62.79 | 61.56 | 61.82 | 477,902 | -0.48(-0.77%) |
Mar 16, 2022 | 61.30 | 62.40 | 61.03 | 62.31 | 809,836 | +0.83(+1.34%) |
Mar 15, 2022 | 59.53 | 61.49 | 59.45 | 61.48 | 600,432 | +1.44(+2.39%) |
Mar 14, 2022 | 61.99 | 62.59 | 59.27 | 60.04 | 709,481 | -1.97(-3.18%) |
Mar 11, 2022 | 62.71 | 63.23 | 61.80 | 62.02 | 429,158 | -0.61(-0.98%) |
Mar 10, 2022 | 61.40 | 62.78 | 61.30 | 62.63 | 459,642 | +1.34(+2.19%) |
Mar 09, 2022 | 61.26 | 61.83 | 60.86 | 61.29 | 590,111 | +0.49(+0.81%) |
Mar 08, 2022 | 62.66 | 62.66 | 60.20 | 60.79 | 638,193 | -1.08(-1.74%) |
Mar 07, 2022 | 60.70 | 62.34 | 60.27 | 61.87 | 798,968 | +1.24(+2.05%) |
Mar 04, 2022 | 59.64 | 60.98 | 59.44 | 60.63 | 738,909 | +0.98(+1.65%) |
Mar 03, 2022 | 59.32 | 60.35 | 59.14 | 59.65 | 572,012 | +0.00(+0.00%) |
Mar 02, 2022 | 58.65 | 60.19 | 58.48 | 59.65 | 475,100 | +1.34(+2.29%) |
Mar 01, 2022 | 58.02 | 58.83 | 57.74 | 58.31 | 892,132 | +0.60(+1.04%) |
Feb 28, 2022 | 56.25 | 57.84 | 56.25 | 57.71 | 661,528 | +0.75(+1.32%) |
Feb 25, 2022 | 55.64 | 57.10 | 56.01 | 56.96 | 415,620 | +1.77(+3.21%) |
Feb 24, 2022 | 55.15 | 55.44 | 53.89 | 55.19 | 575,488 | +0.26(+0.47%) |
Feb 23, 2022 | 55.37 | 55.88 | 54.83 | 54.93 | 457,549 | +0.05(+0.08%) |
Feb 22, 2022 | 56.00 | 56.21 | 54.61 | 54.88 | 431,267 | -0.45(-0.82%) |
Feb 18, 2022 | 55.33 | 0 | -1.21(-2.15%) | |||
Feb 17, 2022 | 56.64 | 57.04 | 56.15 | 56.55 | 437,481 | -0.09(-0.16%) |
Feb 16, 2022 | 56.93 | 57.53 | 56.38 | 56.64 | 418,158 | -0.07(-0.13%) |
Feb 15, 2022 | 56.50 | 57.18 | 56.42 | 56.72 | 406,187 | +0.21(+0.38%) |
Feb 14, 2022 | 56.86 | 56.86 | 55.61 | 56.50 | 893,054 | -0.46(-0.81%) |
Feb 11, 2022 | 56.16 | 57.18 | 56.09 | 56.97 | 652,066 | +1.12(+2.01%) |
Feb 10, 2022 | 55.56 | 56.50 | 55.21 | 55.84 | 553,310 | -0.06(-0.12%) |
Feb 09, 2022 | 55.25 | 56.42 | 55.25 | 55.91 | 427,902 | +0.43(+0.77%) |
Feb 08, 2022 | 55.69 | 55.70 | 54.04 | 55.48 | 625,351 | +0.30(+0.54%) |
Feb 07, 2022 | 55.05 | 55.71 | 54.46 | 55.19 | 619,006 | +0.29(+0.52%) |
Feb 04, 2022 | 57.14 | 58.24 | 54.75 | 54.90 | 1,027,578 | -2.09(-3.66%) |
Feb 03, 2022 | 57.13 | 57.39 | 56.98 | 675,243 | -0.78(-1.35%) | |
Feb 02, 2022 | 57.59 | 57.94 | 56.98 | 57.76 | 578,320 | +0.18(+0.31%) |
Feb 01, 2022 | 55.98 | 57.79 | 55.98 | 57.59 | 587,607 | +1.28(+2.27%) |
Jan 31, 2022 | 55.43 | 56.48 | 56.31 | 1,978,377 | +0.58(+1.05%) | |
Jan 28, 2022 | 55.56 | 55.95 | 54.62 | 55.72 | 573,648 | +0.32(+0.57%) |
Jan 27, 2022 | 55.70 | 56.19 | 54.97 | 55.41 | 506,239 | +0.33(+0.61%) |
Jan 26, 2022 | 55.45 | 56.31 | 54.52 | 55.07 | 625,682 | -0.15(-0.27%) |
Jan 25, 2022 | 55.32 | 55.71 | 54.55 | 55.22 | 779,686 | -0.57(-1.03%) |
Jan 24, 2022 | 54.82 | 56.03 | 54.24 | 55.80 | 708,838 | +0.97(+1.78%) |
Jan 21, 2022 | 55.83 | 56.00 | 54.40 | 54.82 | 525,661 | -1.14(-2.04%) |
Jan 20, 2022 | 56.61 | 57.23 | 55.90 | 55.96 | 430,438 | -0.83(-1.47%) |
Jan 19, 2022 | 58.81 | 58.81 | 56.72 | 56.80 | 531,555 | -1.72(-2.93%) |
Jan 18, 2022 | 59.34 | 59.37 | 57.86 | 58.51 | 294,962 | -0.80(-1.34%) |
Jan 14, 2022 | 59.31 | 0 | +1.29(+2.22%) | |||
Jan 13, 2022 | 58.22 | 58.95 | 57.83 | 58.02 | 320,885 | -0.65(-1.11%) |
Jan 12, 2022 | 59.02 | 59.25 | 58.21 | 58.67 | 367,286 | -0.17(-0.28%) |
Jan 11, 2022 | 58.50 | 58.85 | 57.58 | 58.84 | 538,890 | +0.65(+1.12%) |
Jan 10, 2022 | 60.10 | 60.22 | 57.92 | 58.19 | 633,574 | -1.91(-3.18%) |
Jan 07, 2022 | 59.46 | 60.38 | 58.75 | 60.10 | 616,619 | +0.65(+1.09%) |
Jan 06, 2022 | 60.48 | 60.48 | 59.14 | 59.45 | 401,351 | -0.47(-0.79%) |
Jan 05, 2022 | 60.53 | 61.15 | 59.88 | 59.92 | 506,813 | -0.32(-0.52%) |
Jan 04, 2022 | 59.52 | 61.15 | 59.52 | 60.24 | 415,598 | +0.94(+1.58%) |
Jan 03, 2022 | 59.19 | 59.49 | 58.55 | 59.30 | 375,231 | +0.02(+0.03%) |
Dec 31, 2021 | 59.24 | 59.59 | 58.90 | 59.28 | 180,325 | +0.16(+0.27%) |
Dec 30, 2021 | 59.55 | 59.73 | 58.87 | 59.13 | 256,244 | -0.25(-0.41%) |
Dec 29, 2021 | 59.20 | 59.52 | 58.54 | 59.37 | 261,086 | +0.32(+0.55%) |
Dec 28, 2021 | 58.80 | 59.58 | 58.80 | 59.05 | 265,701 | +0.24(+0.41%) |
Dec 27, 2021 | 58.40 | 58.82 | 57.56 | 58.81 | 268,949 | +0.71(+1.22%) |
Dec 23, 2021 | 58.03 | 58.53 | 57.96 | 58.10 | 274,276 | +0.05(+0.08%) |
Dec 22, 2021 | 58.03 | 58.27 | 57.46 | 58.05 | 253,017 | +0.31(+0.54%) |
Dec 21, 2021 | 57.76 | 58.36 | 57.38 | 57.74 | 325,491 | +0.31(+0.55%) |
Dec 20, 2021 | 56.85 | 57.49 | 55.82 | 57.43 | 382,687 | +0.28(+0.48%) |
Dec 17, 2021 | 57.36 | 58.18 | 56.66 | 57.15 | 2,162,338 | -0.18(-0.32%) |
Dec 16, 2021 | 58.05 | 58.40 | 57.09 | 57.34 | 359,358 | -0.79(-1.36%) |
Dec 15, 2021 | 57.87 | 58.30 | 56.78 | 58.13 | 451,197 | +0.46(+0.80%) |
Dec 14, 2021 | 56.75 | 57.94 | 56.49 | 57.67 | 687,636 | +0.88(+1.56%) |
Dec 13, 2021 | 56.79 | 57.30 | 56.48 | 56.78 | 616,552 | -0.34(-0.60%) |
Dec 10, 2021 | 57.72 | 57.72 | 56.73 | 57.13 | 517,183 | -0.01(-0.02%) |
Dec 09, 2021 | 57.31 | 57.97 | 56.63 | 57.13 | 486,984 | -0.44(-0.77%) |
Dec 08, 2021 | 57.10 | 57.68 | 57.07 | 57.58 | 350,280 | +0.65(+1.15%) |
Dec 07, 2021 | 57.08 | 57.94 | 56.63 | 56.92 | 494,072 | +0.17(+0.29%) |
Dec 06, 2021 | 56.48 | 57.49 | 56.37 | 56.76 | 381,184 | +1.02(+1.83%) |
Dec 03, 2021 | 55.87 | 56.00 | 55.11 | 55.73 | 425,733 | +0.29(+0.53%) |
Dec 02, 2021 | 53.75 | 55.81 | 53.75 | 55.44 | 642,106 | +1.99(+3.72%) |
Dec 01, 2021 | 54.07 | 55.70 | 53.42 | 53.45 | 612,904 | +0.23(+0.43%) |
Nov 30, 2021 | 54.50 | 54.58 | 53.12 | 53.22 | 1,129,929 | -1.79(-3.25%) |
Nov 29, 2021 | 55.52 | 55.92 | 55.00 | 55.01 | 854,631 | -0.40(-0.71%) |
Nov 26, 2021 | 55.84 | 56.02 | 54.74 | 55.40 | 301,189 | -1.56(-2.73%) |
Nov 24, 2021 | 56.52 | 57.08 | 56.40 | 56.96 | 275,165 | +0.47(+0.83%) |
Nov 23, 2021 | 55.30 | 56.63 | 55.28 | 56.49 | 341,408 | +1.36(+2.47%) |
Nov 22, 2021 | 54.24 | 55.85 | 54.24 | 55.13 | 347,570 | +0.86(+1.58%) |
Nov 19, 2021 | 54.34 | 54.68 | 53.95 | 54.27 | 497,770 | -0.49(-0.89%) |
Nov 18, 2021 | 55.77 | 54.76 | 54.55 | 54.76 | 300,664 | -0.72(-1.29%) |
Nov 17, 2021 | 55.40 | 56.07 | 55.30 | 55.48 | 311,528 | -0.22(-0.40%) |
Nov 16, 2021 | 55.91 | 55.91 | 55.33 | 55.70 | 400,046 | -0.12(-0.21%) |
Nov 15, 2021 | 55.50 | 56.06 | 55.23 | 55.82 | 353,217 | +0.40(+0.71%) |
Nov 12, 2021 | 55.47 | 56.26 | 55.01 | 55.42 | 1,113,398 | -0.10(-0.18%) |
Nov 11, 2021 | 54.19 | 55.66 | 54.19 | 55.52 | 419,726 | +1.29(+2.38%) |
Nov 10, 2021 | 54.45 | 53.98 | 54.23 | 521,965 | -0.35(-0.64%) | |
Nov 09, 2021 | 54.69 | 54.83 | 54.17 | 54.58 | 345,755 | -0.16(-0.29%) |
Nov 08, 2021 | 55.06 | 55.42 | 54.33 | 54.74 | 392,062 | +0.13(+0.24%) |
Nov 05, 2021 | 53.16 | 54.67 | 52.93 | 54.61 | 638,818 | +1.45(+2.74%) |
Nov 04, 2021 | 53.32 | 53.52 | 52.61 | 53.16 | 713,106 | +0.04(+0.07%) |
Nov 03, 2021 | 53.27 | 53.75 | 52.92 | 53.12 | 422,234 | -0.41(-0.77%) |
Nov 02, 2021 | 54.32 | 54.32 | 52.61 | 53.53 | 331,037 | -0.60(-1.11%) |
Nov 01, 2021 | 53.19 | 54.20 | 52.62 | 54.13 | 596,024 | +1.26(+2.39%) |
Oct 29, 2021 | 53.35 | 53.54 | 52.83 | 52.87 | 802,737 | -0.58(-1.09%) |
Oct 28, 2021 | 52.97 | 53.59 | 52.97 | 53.45 | 244,575 | +0.27(+0.50%) |
Oct 27, 2021 | 54.29 | 54.16 | 53.06 | 53.18 | 290,453 | -0.75(-1.40%) |
Oct 26, 2021 | 54.43 | 53.93 | 53.94 | 277,407 | -0.52(-0.96%) | |
Oct 25, 2021 | 53.87 | 54.69 | 53.58 | 54.46 | 341,211 | +0.89(+1.67%) |
Oct 22, 2021 | 53.31 | 53.70 | 53.10 | 53.57 | 185,672 | +0.37(+0.69%) |
Oct 21, 2021 | 53.56 | 53.74 | 53.09 | 53.20 | 279,387 | -0.64(-1.18%) |
Oct 20, 2021 | 52.93 | 54.18 | 52.72 | 53.84 | 318,191 | +0.77(+1.46%) |
Oct 19, 2021 | 53.07 | 53.17 | 52.50 | 53.07 | 301,772 | +0.08(+0.16%) |
Oct 18, 2021 | 53.09 | 53.35 | 52.79 | 52.98 | 319,378 | -0.22(-0.42%) |
Oct 15, 2021 | 53.13 | 53.88 | 52.84 | 53.20 | 419,766 | +0.27(+0.50%) |
Oct 14, 2021 | 53.13 | 53.42 | 52.67 | 52.94 | 441,578 | +0.57(+1.09%) |
Oct 13, 2021 | 52.22 | 52.43 | 51.82 | 52.37 | 176,644 | -0.03(-0.05%) |
Oct 12, 2021 | 51.81 | 52.68 | 51.44 | 52.39 | 293,710 | +0.39(+0.74%) |
Oct 11, 2021 | 52.45 | 53.06 | 52.00 | 52.01 | 301,780 | -0.28(-0.53%) |
Oct 08, 2021 | 52.29 | 52.99 | 51.99 | 52.28 | 237,918 | +0.28(+0.53%) |
Oct 07, 2021 | 51.54 | 52.23 | 51.34 | 52.01 | 299,204 | +0.50(+0.97%) |
Oct 06, 2021 | 50.86 | 51.52 | 50.31 | 51.51 | 355,822 | +0.21(+0.41%) |
Oct 05, 2021 | 51.64 | 51.79 | 50.74 | 51.30 | 527,113 | +0.01(+0.02%) |
Oct 04, 2021 | 50.08 | 51.57 | 49.90 | 51.29 | 515,886 | +1.48(+2.98%) |