Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 54.51 | 55.13 | 53.82 | 53.94 | 3,054,659 | -0.36(-0.67%) |
Sep 29, 2022 | 54.56 | 54.81 | 53.79 | 54.31 | 2,537,606 | -0.60(-1.10%) |
Sep 28, 2022 | 54.11 | 55.27 | 53.86 | 54.91 | 2,632,429 | +0.61(+1.13%) |
Sep 27, 2022 | 55.02 | 55.19 | 53.78 | 54.30 | 2,372,612 | -0.25(-0.46%) |
Sep 26, 2022 | 55.09 | 55.59 | 54.29 | 54.55 | 2,616,850 | -0.92(-1.66%) |
Sep 23, 2022 | 55.77 | 56.01 | 54.78 | 55.47 | 2,824,603 | -0.84(-1.50%) |
Sep 22, 2022 | 57.73 | 57.73 | 56.25 | 56.31 | 2,543,851 | -1.08(-1.87%) |
Sep 21, 2022 | 58.55 | 58.74 | 57.38 | 57.39 | 2,869,486 | -0.71(-1.22%) |
Sep 20, 2022 | 57.67 | 58.28 | 57.30 | 58.10 | 2,688,311 | +0.15(+0.27%) |
Sep 19, 2022 | 56.58 | 57.95 | 56.41 | 57.94 | 1,879,336 | +0.84(+1.46%) |
Sep 16, 2022 | 57.03 | 57.20 | 56.26 | 57.11 | 8,129,800 | -0.06(-0.10%) |
Sep 15, 2022 | 57.81 | 57.96 | 57.09 | 57.17 | 3,580,179 | -0.55(-0.95%) |
Sep 14, 2022 | 58.40 | 58.70 | 57.26 | 57.71 | 4,326,249 | -0.63(-1.09%) |
Sep 13, 2022 | 59.15 | 59.41 | 58.20 | 58.35 | 3,594,300 | -1.64(-2.74%) |
Sep 12, 2022 | 59.51 | 60.27 | 59.42 | 59.99 | 2,187,254 | +0.60(+1.00%) |
Sep 09, 2022 | 59.51 | 59.80 | 59.27 | 59.39 | 2,244,436 | +0.20(+0.34%) |
Sep 08, 2022 | 58.33 | 59.28 | 57.68 | 59.19 | 3,200,844 | +0.78(+1.33%) |
Sep 07, 2022 | 56.93 | 58.53 | 56.87 | 58.41 | 2,957,373 | +1.28(+2.23%) |
Sep 06, 2022 | 57.17 | 57.37 | 56.66 | 57.14 | 3,248,128 | +0.12(+0.22%) |
Sep 02, 2022 | 57.58 | 58.37 | 56.78 | 57.01 | 2,502,098 | -0.12(-0.20%) |
Sep 01, 2022 | 57.08 | 57.17 | 56.19 | 57.13 | 2,830,614 | +0.10(+0.17%) |
Aug 31, 2022 | 57.80 | 58.09 | 57.00 | 57.03 | 2,867,347 | -0.68(-1.18%) |
Aug 30, 2022 | 58.34 | 58.61 | 57.62 | 57.71 | 1,895,343 | -0.66(-1.13%) |
Aug 29, 2022 | 57.88 | 58.81 | 57.75 | 58.38 | 2,103,945 | -0.05(-0.08%) |
Aug 26, 2022 | 59.96 | 60.06 | 58.39 | 58.42 | 2,082,979 | -1.31(-2.20%) |
Aug 25, 2022 | 59.24 | 59.76 | 59.09 | 59.74 | 1,544,857 | +0.66(+1.12%) |
Aug 24, 2022 | 59.12 | 59.30 | 58.74 | 59.08 | 1,765,624 | -0.04(-0.06%) |
Aug 23, 2022 | 59.41 | 59.78 | 59.00 | 59.12 | 2,386,559 | -0.21(-0.36%) |
Aug 22, 2022 | 60.01 | 60.22 | 59.16 | 59.33 | 2,468,531 | -1.40(-2.31%) |
Aug 19, 2022 | 61.45 | 61.51 | 60.47 | 60.73 | 2,355,807 | -0.83(-1.35%) |
Aug 18, 2022 | 61.03 | 61.66 | 60.82 | 61.56 | 1,786,328 | +0.62(+1.02%) |
Aug 17, 2022 | 60.42 | 61.21 | 60.36 | 60.94 | 1,805,529 | -0.09(-0.14%) |
Aug 16, 2022 | 60.91 | 61.36 | 60.73 | 61.02 | 2,666,676 | -0.08(-0.12%) |
Aug 15, 2022 | 60.47 | 61.41 | 60.38 | 61.10 | 1,855,763 | +0.04(+0.06%) |
Aug 12, 2022 | 59.82 | 61.09 | 59.76 | 61.06 | 2,192,368 | +1.33(+2.22%) |
Aug 11, 2022 | 59.31 | 60.04 | 59.17 | 59.74 | 2,312,142 | +0.89(+1.51%) |
Aug 10, 2022 | 58.32 | 58.97 | 58.01 | 58.85 | 2,092,555 | +1.23(+2.14%) |
Aug 09, 2022 | 57.02 | 57.84 | 56.72 | 57.62 | 2,074,485 | +0.80(+1.41%) |
Aug 08, 2022 | 57.22 | 57.41 | 56.75 | 56.82 | 2,367,306 | +0.14(+0.25%) |
Aug 05, 2022 | 56.68 | 56.98 | 56.42 | 56.68 | 2,226,249 | +0.25(+0.44%) |
Aug 04, 2022 | 56.52 | 56.74 | 56.27 | 56.43 | 2,771,320 | +0.15(+0.27%) |
Aug 03, 2022 | 56.00 | 56.42 | 55.23 | 56.27 | 3,289,793 | +0.26(+0.46%) |
Aug 02, 2022 | 55.70 | 57.19 | 54.87 | 56.02 | 5,777,305 | +1.94(+3.58%) |
Aug 01, 2022 | 54.21 | 54.31 | 53.45 | 54.08 | 2,639,017 | -0.56(-1.03%) |
Jul 29, 2022 | 53.98 | 54.87 | 53.74 | 54.64 | 3,941,668 | +0.84(+1.56%) |
Jul 28, 2022 | 53.30 | 53.86 | 52.66 | 53.80 | 2,287,087 | +0.40(+0.75%) |
Jul 27, 2022 | 53.19 | 53.73 | 52.74 | 53.40 | 1,909,928 | +0.34(+0.65%) |
Jul 26, 2022 | 53.30 | 53.75 | 52.89 | 53.06 | 2,065,518 | -0.40(-0.75%) |
Jul 25, 2022 | 53.12 | 53.66 | 52.91 | 53.46 | 1,578,964 | +0.74(+1.41%) |
Jul 22, 2022 | 52.66 | 53.03 | 52.21 | 52.72 | 1,889,958 | +0.24(+0.45%) |
Jul 21, 2022 | 52.16 | 52.53 | 51.51 | 52.48 | 1,913,732 | +0.31(+0.60%) |
Jul 20, 2022 | 52.09 | 52.53 | 51.85 | 52.16 | 2,616,378 | -0.26(-0.49%) |
Jul 19, 2022 | 52.38 | 52.85 | 52.10 | 52.42 | 3,442,947 | +0.76(+1.48%) |
Jul 18, 2022 | 52.13 | 52.65 | 51.44 | 51.66 | 1,985,367 | -0.13(-0.26%) |
Jul 15, 2022 | 51.54 | 52.05 | 51.26 | 51.79 | 2,137,535 | +0.82(+1.61%) |
Jul 14, 2022 | 50.80 | 51.40 | 50.58 | 50.97 | 2,281,570 | -1.09(-2.09%) |
Jul 13, 2022 | 52.80 | 52.80 | 51.56 | 52.06 | 2,185,486 | -1.10(-2.06%) |
Jul 12, 2022 | 53.12 | 54.26 | 52.66 | 53.16 | 2,042,997 | -0.29(-0.54%) |
Jul 11, 2022 | 53.53 | 54.04 | 53.12 | 53.44 | 2,160,612 | -0.20(-0.37%) |
Jul 08, 2022 | 54.12 | 54.17 | 53.59 | 53.64 | 1,902,423 | -0.10(-0.18%) |
Jul 07, 2022 | 53.89 | 54.31 | 53.61 | 53.74 | 2,416,948 | +0.39(+0.73%) |
Jul 06, 2022 | 52.55 | 53.59 | 52.26 | 53.35 | 2,351,970 | +0.40(+0.76%) |
Jul 05, 2022 | 52.60 | 52.95 | 51.62 | 52.95 | 2,180,345 | -0.69(-1.28%) |
Jul 01, 2022 | 52.76 | 53.70 | 52.56 | 53.63 | 2,410,671 | +0.87(+1.64%) |
Jun 30, 2022 | 52.33 | 53.37 | 51.95 | 52.77 | 2,822,135 | -0.12(-0.23%) |
Jun 29, 2022 | 53.54 | 53.75 | 52.82 | 52.89 | 2,083,761 | -0.42(-0.79%) |
Jun 28, 2022 | 54.00 | 54.54 | 53.28 | 53.31 | 2,755,649 | +0.01(+0.02%) |
Jun 27, 2022 | 53.38 | 53.43 | 52.75 | 53.30 | 2,021,222 | +0.10(+0.18%) |
Jun 24, 2022 | 51.51 | 53.34 | 51.22 | 53.20 | 3,455,780 | +2.04(+3.99%) |
Jun 23, 2022 | 51.63 | 51.95 | 50.71 | 51.16 | 2,049,868 | -0.30(-0.57%) |
Jun 22, 2022 | 50.87 | 51.72 | 50.87 | 51.46 | 2,156,846 | -0.21(-0.41%) |
Jun 21, 2022 | 51.64 | 51.89 | 50.96 | 51.67 | 2,379,260 | +1.08(+2.13%) |
Jun 17, 2022 | 50.61 | 51.16 | 50.05 | 50.59 | 5,513,613 | +0.04(+0.08%) |
Jun 16, 2022 | 50.77 | 50.78 | 49.66 | 50.55 | 3,982,892 | -1.16(-2.25%) |
Jun 15, 2022 | 51.71 | 52.32 | 50.95 | 51.72 | 2,779,657 | +0.50(+0.97%) |
Jun 14, 2022 | 51.55 | 52.04 | 50.81 | 51.22 | 2,242,603 | -0.03(-0.06%) |
Jun 13, 2022 | 52.16 | 52.31 | 51.01 | 51.25 | 3,217,433 | -1.80(-3.40%) |
Jun 10, 2022 | 53.69 | 53.89 | 53.04 | 53.05 | 2,508,249 | -1.72(-3.13%) |
Jun 09, 2022 | 56.03 | 56.03 | 54.76 | 54.77 | 1,955,791 | -1.23(-2.20%) |
Jun 08, 2022 | 56.29 | 56.68 | 55.87 | 56.00 | 1,927,430 | -0.87(-1.53%) |
Jun 07, 2022 | 56.14 | 56.91 | 55.86 | 56.87 | 2,421,569 | +0.45(+0.79%) |
Jun 06, 2022 | 56.65 | 56.96 | 56.03 | 56.42 | 1,890,706 | +0.32(+0.58%) |
Jun 03, 2022 | 56.53 | 56.79 | 55.96 | 56.09 | 2,347,886 | -0.83(-1.46%) |
Jun 02, 2022 | 56.90 | 57.11 | 56.11 | 56.92 | 2,302,419 | -0.11(-0.20%) |
Jun 01, 2022 | 57.82 | 58.02 | 56.46 | 57.04 | 2,392,158 | -0.72(-1.25%) |
May 31, 2022 | 57.13 | 58.13 | 56.65 | 57.76 | 8,516,958 | +0.15(+0.26%) |
May 27, 2022 | 56.56 | 57.68 | 56.25 | 57.61 | 3,185,768 | +1.23(+2.18%) |
May 26, 2022 | 55.63 | 56.64 | 55.18 | 56.38 | 3,036,239 | +1.26(+2.28%) |
May 25, 2022 | 54.37 | 55.54 | 54.27 | 55.12 | 4,286,236 | +0.69(+1.26%) |
May 24, 2022 | 53.70 | 54.53 | 53.04 | 54.43 | 2,939,720 | +0.52(+0.97%) |
May 23, 2022 | 53.38 | 54.34 | 52.94 | 53.91 | 2,462,209 | +1.37(+2.61%) |
May 20, 2022 | 53.09 | 53.37 | 51.66 | 52.54 | 4,626,398 | -0.49(-0.92%) |
May 19, 2022 | 53.13 | 53.93 | 52.38 | 53.02 | 2,634,948 | -0.69(-1.28%) |
May 18, 2022 | 54.27 | 54.33 | 53.55 | 53.71 | 2,860,602 | -0.88(-1.61%) |
May 17, 2022 | 54.19 | 54.83 | 53.86 | 54.59 | 2,003,907 | +1.38(+2.60%) |
May 16, 2022 | 53.29 | 53.52 | 52.56 | 53.20 | 2,679,866 | -0.09(-0.16%) |
May 13, 2022 | 53.34 | 53.69 | 52.87 | 53.29 | 3,233,802 | +0.16(+0.30%) |
May 12, 2022 | 53.79 | 53.96 | 52.19 | 53.13 | 2,754,958 | -0.73(-1.35%) |
May 11, 2022 | 54.64 | 55.24 | 53.75 | 53.86 | 2,485,623 | -0.44(-0.80%) |
May 10, 2022 | 54.97 | 55.71 | 53.74 | 54.29 | 2,700,710 | -0.21(-0.38%) |
May 09, 2022 | 54.68 | 55.06 | 54.07 | 54.50 | 3,305,025 | -0.63(-1.15%) |
May 06, 2022 | 54.80 | 55.38 | 54.38 | 55.14 | 3,246,459 | +0.19(+0.34%) |
May 05, 2022 | 55.82 | 56.16 | 54.48 | 54.95 | 2,559,816 | -1.56(-2.76%) |
May 04, 2022 | 54.68 | 56.60 | 54.62 | 56.51 | 2,568,653 | +1.67(+3.04%) |
May 03, 2022 | 54.64 | 55.66 | 54.27 | 54.84 | 2,913,665 | +0.59(+1.08%) |
May 02, 2022 | 54.71 | 55.10 | 53.34 | 54.26 | 3,432,929 | +0.02(+0.04%) |
Apr 29, 2022 | 55.92 | 56.04 | 54.04 | 54.24 | 5,359,538 | -1.87(-3.34%) |
Apr 28, 2022 | 57.28 | 57.28 | 54.69 | 56.11 | 4,535,273 | -1.48(-2.56%) |
Apr 27, 2022 | 57.87 | 58.34 | 57.13 | 57.59 | 3,384,414 | +0.05(+0.08%) |
Apr 26, 2022 | 58.40 | 59.00 | 57.51 | 57.54 | 2,465,393 | -1.54(-2.61%) |
Apr 25, 2022 | 59.37 | 59.46 | 57.61 | 59.08 | 3,859,328 | -0.92(-1.53%) |
Apr 22, 2022 | 61.76 | 61.89 | 59.94 | 60.00 | 2,857,903 | -2.02(-3.25%) |
Apr 21, 2022 | 63.44 | 63.63 | 61.94 | 62.02 | 2,635,436 | -1.06(-1.68%) |
Apr 20, 2022 | 62.11 | 63.34 | 61.70 | 63.08 | 3,557,357 | +1.07(+1.73%) |
Apr 19, 2022 | 62.15 | 62.45 | 61.41 | 62.01 | 2,527,833 | -0.03(-0.05%) |
Apr 18, 2022 | 61.65 | 62.39 | 61.65 | 62.04 | 2,094,355 | +0.18(+0.29%) |
Apr 14, 2022 | 61.52 | 62.09 | 61.14 | 61.86 | 1,819,735 | +0.32(+0.52%) |
Apr 13, 2022 | 61.20 | 61.71 | 60.70 | 61.54 | 1,945,698 | +0.09(+0.15%) |
Apr 12, 2022 | 61.82 | 62.45 | 61.10 | 61.44 | 1,985,774 | -0.28(-0.46%) |
Apr 11, 2022 | 62.26 | 62.77 | 61.63 | 61.73 | 2,037,863 | -0.31(-0.50%) |
Apr 08, 2022 | 62.08 | 62.52 | 61.84 | 62.04 | 2,548,217 | +0.33(+0.54%) |
Apr 07, 2022 | 61.44 | 62.05 | 60.49 | 61.71 | 2,753,942 | +0.09(+0.15%) |
Apr 06, 2022 | 60.49 | 61.75 | 60.11 | 61.61 | 3,666,493 | +1.23(+2.04%) |
Apr 05, 2022 | 60.23 | 60.93 | 59.91 | 60.38 | 1,969,138 | +0.15(+0.25%) |
Apr 04, 2022 | 61.19 | 61.22 | 59.92 | 60.23 | 1,988,324 | -1.16(-1.90%) |
Apr 01, 2022 | 61.42 | 61.71 | 60.81 | 61.39 | 2,285,450 | +0.43(+0.70%) |
Mar 31, 2022 | 61.97 | 62.51 | 60.95 | 60.97 | 3,202,479 | -1.05(-1.69%) |
Mar 30, 2022 | 61.91 | 62.33 | 61.56 | 62.02 | 2,016,913 | +0.17(+0.28%) |
Mar 29, 2022 | 62.32 | 62.60 | 61.33 | 61.85 | 1,772,354 | +0.04(+0.06%) |
Mar 28, 2022 | 61.84 | 61.85 | 61.12 | 61.81 | 1,955,744 | -0.24(-0.38%) |
Mar 25, 2022 | 60.85 | 62.06 | 60.82 | 62.05 | 2,028,836 | +0.98(+1.61%) |
Mar 24, 2022 | 60.50 | 61.12 | 60.42 | 61.06 | 1,316,164 | +0.71(+1.18%) |
Mar 23, 2022 | 60.79 | 61.04 | 60.33 | 60.35 | 1,969,822 | -0.68(-1.12%) |
Mar 22, 2022 | 60.60 | 61.37 | 60.49 | 61.03 | 2,606,491 | +1.00(+1.67%) |
Mar 21, 2022 | 60.04 | 60.33 | 59.64 | 60.03 | 2,126,631 | +0.43(+0.71%) |
Mar 18, 2022 | 59.41 | 59.74 | 58.62 | 59.60 | 6,495,645 | +0.05(+0.08%) |
Mar 17, 2022 | 58.73 | 59.56 | 58.42 | 59.56 | 2,239,230 | +0.27(+0.45%) |
Mar 16, 2022 | 58.68 | 59.31 | 58.04 | 59.29 | 3,175,324 | +1.29(+2.22%) |
Mar 15, 2022 | 57.90 | 58.26 | 57.33 | 58.00 | 2,289,779 | +0.40(+0.69%) |
Mar 14, 2022 | 57.51 | 58.17 | 57.01 | 57.61 | 2,336,450 | +0.83(+1.47%) |
Mar 11, 2022 | 57.17 | 57.58 | 56.72 | 56.77 | 2,353,627 | +0.00(+0.00%) |
Mar 10, 2022 | 56.56 | 56.10 | 56.77 | 2,624,225 | -0.41(-0.71%) | |
Mar 09, 2022 | 57.52 | 57.99 | 56.98 | 57.18 | 3,105,480 | +1.10(+1.96%) |
Mar 08, 2022 | 56.51 | 57.76 | 55.99 | 56.08 | 3,252,107 | +0.19(+0.34%) |
Mar 07, 2022 | 56.22 | 56.51 | 55.77 | 55.89 | 3,726,535 | -1.01(-1.78%) |
Mar 04, 2022 | 56.75 | 57.38 | 56.32 | 56.91 | 2,961,018 | -1.00(-1.73%) |
Mar 03, 2022 | 57.17 | 58.03 | 57.00 | 57.91 | 3,394,826 | +0.97(+1.70%) |
Mar 02, 2022 | 55.94 | 57.24 | 55.49 | 56.94 | 3,122,936 | +1.57(+2.84%) |
Mar 01, 2022 | 57.31 | 57.58 | 55.16 | 55.37 | 3,957,058 | -2.47(-4.27%) |
Feb 28, 2022 | 57.09 | 58.25 | 56.57 | 57.84 | 3,713,857 | -0.81(-1.39%) |
Feb 25, 2022 | 56.99 | 58.83 | 57.83 | 58.66 | 3,986,282 | +2.21(+3.91%) |
Feb 24, 2022 | 56.74 | 56.80 | 55.39 | 56.45 | 4,977,330 | -1.87(-3.20%) |
Feb 23, 2022 | 59.70 | 59.96 | 58.22 | 58.32 | 2,798,042 | -1.12(-1.88%) |
Feb 22, 2022 | 59.85 | 59.95 | 58.97 | 59.43 | 2,854,962 | -0.38(-0.63%) |
Feb 18, 2022 | 59.81 | 0 | -0.03(-0.05%) | |||
Feb 17, 2022 | 60.47 | 60.76 | 59.62 | 59.84 | 3,570,363 | -1.25(-2.05%) |
Feb 16, 2022 | 60.82 | 61.41 | 60.56 | 61.09 | 3,191,893 | -0.04(-0.06%) |
Feb 15, 2022 | 61.07 | 61.58 | 60.92 | 61.13 | 2,797,362 | +0.70(+1.16%) |
Feb 14, 2022 | 61.28 | 61.72 | 59.95 | 60.43 | 4,289,022 | -1.03(-1.67%) |
Feb 11, 2022 | 61.61 | 62.62 | 61.08 | 61.45 | 4,581,712 | -0.23(-0.37%) |
Feb 10, 2022 | 61.92 | 63.02 | 61.63 | 61.68 | 4,858,799 | -0.46(-0.74%) |
Feb 09, 2022 | 62.31 | 62.62 | 62.05 | 62.14 | 2,760,413 | +0.00(+0.00%) |
Feb 08, 2022 | 61.85 | 62.40 | 61.39 | 62.14 | 3,740,935 | +0.72(+1.18%) |
Feb 07, 2022 | 61.03 | 61.97 | 60.82 | 61.42 | 3,455,578 | +0.55(+0.90%) |
Feb 04, 2022 | 59.91 | 61.42 | 59.74 | 60.87 | 3,861,073 | +0.88(+1.47%) |
Feb 03, 2022 | 59.93 | 59.99 | 4,143,662 | +0.06(+0.09%) | ||
Feb 02, 2022 | 59.19 | 60.09 | 59.00 | 59.93 | 4,292,855 | +0.75(+1.27%) |
Feb 01, 2022 | 58.93 | 59.41 | 58.50 | 59.18 | 4,518,101 | +0.07(+0.11%) |
Jan 31, 2022 | 58.27 | 59.18 | 59.11 | 5,500,181 | +0.44(+0.75%) | |
Jan 28, 2022 | 58.02 | 58.69 | 57.30 | 58.67 | 3,120,260 | +0.43(+0.74%) |
Jan 27, 2022 | 58.99 | 59.85 | 57.78 | 58.24 | 3,697,279 | -0.25(-0.43%) |
Jan 26, 2022 | 58.69 | 59.49 | 57.93 | 58.49 | 3,844,279 | +0.24(+0.42%) |
Jan 25, 2022 | 57.29 | 58.70 | 56.29 | 58.25 | 3,937,910 | +0.40(+0.68%) |
Jan 24, 2022 | 56.61 | 58.05 | 55.91 | 57.85 | 5,527,043 | +0.58(+1.02%) |
Jan 21, 2022 | 58.26 | 58.26 | 57.13 | 57.27 | 6,526,492 | -0.98(-1.68%) |
Jan 20, 2022 | 59.25 | 59.61 | 58.17 | 58.25 | 3,312,352 | -0.81(-1.37%) |
Jan 19, 2022 | 60.01 | 60.18 | 59.01 | 59.05 | 3,124,252 | -0.85(-1.41%) |
Jan 18, 2022 | 60.20 | 60.35 | 59.44 | 59.90 | 2,860,151 | -0.38(-0.62%) |
Jan 14, 2022 | 60.28 | 0 | +0.59(+0.99%) | |||
Jan 13, 2022 | 59.86 | 60.43 | 59.48 | 59.69 | 3,177,500 | +0.08(+0.14%) |
Jan 12, 2022 | 59.70 | 60.12 | 59.41 | 59.60 | 3,198,659 | +0.11(+0.19%) |
Jan 11, 2022 | 59.24 | 59.51 | 58.72 | 59.49 | 2,759,754 | +0.29(+0.49%) |
Jan 10, 2022 | 58.90 | 59.21 | 58.45 | 59.20 | 6,032,546 | +0.71(+1.21%) |
Jan 07, 2022 | 57.75 | 58.70 | 57.36 | 58.49 | 3,961,960 | +0.91(+1.59%) |
Jan 06, 2022 | 57.15 | 57.63 | 56.58 | 57.58 | 3,832,877 | +1.04(+1.85%) |
Jan 05, 2022 | 56.80 | 57.78 | 56.45 | 56.53 | 4,379,876 | -0.09(-0.17%) |
Jan 04, 2022 | 55.38 | 56.79 | 54.95 | 56.63 | 5,114,958 | +1.80(+3.28%) |
Jan 03, 2022 | 55.17 | 55.54 | 54.66 | 54.83 | 3,433,739 | -0.11(-0.21%) |
Dec 31, 2021 | 55.03 | 55.32 | 54.82 | 54.94 | 2,173,850 | -0.16(-0.29%) |
Dec 30, 2021 | 55.38 | 55.72 | 55.06 | 55.10 | 1,783,132 | -0.22(-0.39%) |
Dec 29, 2021 | 55.16 | 55.41 | 54.79 | 55.32 | 1,676,783 | +0.28(+0.51%) |
Dec 28, 2021 | 54.69 | 55.26 | 54.59 | 55.04 | 1,844,546 | +0.27(+0.50%) |
Dec 27, 2021 | 54.37 | 54.77 | 54.11 | 54.76 | 1,775,057 | +0.48(+0.88%) |
Dec 23, 2021 | 54.18 | 54.68 | 54.18 | 54.28 | 2,472,648 | +0.48(+0.89%) |
Dec 22, 2021 | 53.36 | 54.00 | 53.26 | 53.80 | 1,765,002 | +0.32(+0.60%) |
Dec 21, 2021 | 52.72 | 53.98 | 52.66 | 53.48 | 3,537,296 | +1.39(+2.67%) |
Dec 20, 2021 | 52.70 | 52.78 | 51.43 | 52.09 | 3,400,074 | -1.39(-2.60%) |
Dec 17, 2021 | 54.39 | 54.39 | 53.31 | 53.48 | 6,478,214 | -1.00(-1.83%) |
Dec 16, 2021 | 54.43 | 55.06 | 54.16 | 54.48 | 3,179,616 | +0.52(+0.96%) |
Dec 15, 2021 | 54.02 | 54.08 | 53.32 | 53.96 | 3,979,219 | +0.18(+0.33%) |
Dec 14, 2021 | 52.83 | 54.16 | 52.70 | 53.79 | 4,253,481 | +0.13(+0.25%) |
Dec 13, 2021 | 54.31 | 54.39 | 53.59 | 53.65 | 3,700,721 | -0.77(-1.42%) |
Dec 10, 2021 | 54.39 | 54.61 | 54.05 | 54.43 | 3,182,373 | +0.44(+0.82%) |
Dec 09, 2021 | 53.00 | 54.13 | 52.90 | 53.98 | 2,813,427 | +0.60(+1.13%) |
Dec 08, 2021 | 53.46 | 53.80 | 53.08 | 53.38 | 2,454,340 | +0.02(+0.04%) |
Dec 07, 2021 | 52.77 | 53.68 | 52.52 | 53.36 | 2,992,998 | +0.93(+1.78%) |
Dec 06, 2021 | 51.84 | 53.07 | 51.40 | 52.43 | 3,410,320 | +1.36(+2.65%) |
Dec 03, 2021 | 51.46 | 51.91 | 50.67 | 51.08 | 3,902,433 | -0.91(-1.76%) |
Dec 02, 2021 | 50.81 | 52.44 | 50.58 | 51.99 | 3,146,357 | +1.49(+2.94%) |
Dec 01, 2021 | 51.99 | 52.60 | 50.49 | 50.50 | 3,444,468 | -0.44(-0.87%) |
Nov 30, 2021 | 51.79 | 51.88 | 50.81 | 50.94 | 7,220,822 | -1.47(-2.80%) |
Nov 29, 2021 | 52.74 | 52.92 | 52.01 | 52.41 | 2,895,305 | +0.12(+0.23%) |
Nov 26, 2021 | 52.36 | 52.65 | 51.40 | 52.29 | 3,644,920 | -1.35(-2.53%) |
Nov 24, 2021 | 53.33 | 53.79 | 52.95 | 53.64 | 3,257,051 | +0.20(+0.37%) |
Nov 23, 2021 | 52.67 | 53.56 | 52.47 | 53.45 | 3,135,119 | +0.88(+1.68%) |
Nov 22, 2021 | 52.47 | 53.24 | 52.18 | 52.56 | 3,547,408 | +0.40(+0.76%) |
Nov 19, 2021 | 52.22 | 52.62 | 51.50 | 52.17 | 2,812,488 | -0.43(-0.82%) |
Nov 18, 2021 | 53.47 | 52.83 | 52.56 | 52.60 | 2,968,953 | -0.96(-1.79%) |
Nov 17, 2021 | 53.63 | 53.91 | 53.52 | 53.56 | 3,142,911 | -0.32(-0.59%) |
Nov 16, 2021 | 54.27 | 54.53 | 53.82 | 53.88 | 3,311,355 | +0.02(+0.03%) |
Nov 15, 2021 | 53.55 | 54.04 | 53.30 | 53.86 | 3,670,105 | +0.52(+0.98%) |
Nov 12, 2021 | 52.72 | 53.40 | 52.57 | 53.34 | 2,607,285 | +0.64(+1.21%) |
Nov 11, 2021 | 52.39 | 52.84 | 52.12 | 52.70 | 3,529,819 | +0.29(+0.55%) |
Nov 10, 2021 | 52.78 | 52.41 | 2,669,776 | -0.24(-0.46%) | ||
Nov 09, 2021 | 52.80 | 52.84 | 52.39 | 52.65 | 1,837,450 | -0.44(-0.83%) |
Nov 08, 2021 | 53.32 | 53.59 | 52.95 | 53.09 | 2,082,145 | +0.00(+0.00%) |
Nov 05, 2021 | 52.71 | 53.59 | 52.47 | 53.09 | 3,450,608 | +0.98(+1.89%) |
Nov 04, 2021 | 52.28 | 52.38 | 51.18 | 52.11 | 2,868,893 | -0.34(-0.64%) |
Nov 03, 2021 | 51.32 | 52.87 | 51.24 | 52.45 | 4,574,487 | +0.88(+1.71%) |
Nov 02, 2021 | 51.36 | 51.69 | 50.91 | 51.57 | 2,932,283 | +0.23(+0.46%) |
Nov 01, 2021 | 50.48 | 51.36 | 50.53 | 51.33 | 2,571,424 | +1.12(+2.24%) |
Oct 29, 2021 | 51.68 | 51.68 | 50.03 | 50.21 | 5,363,696 | -1.58(-3.05%) |
Oct 28, 2021 | 52.22 | 52.98 | 51.17 | 51.79 | 5,118,266 | -0.60(-1.14%) |
Oct 27, 2021 | 53.33 | 53.94 | 52.39 | 52.39 | 3,679,045 | -1.07(-2.00%) |
Oct 26, 2021 | 53.58 | 53.46 | 2,862,928 | +0.15(+0.28%) | ||
Oct 25, 2021 | 53.04 | 53.42 | 52.75 | 53.31 | 2,340,168 | +0.41(+0.78%) |
Oct 22, 2021 | 52.76 | 53.10 | 52.36 | 52.90 | 2,026,361 | +0.39(+0.75%) |
Oct 21, 2021 | 52.61 | 52.78 | 52.10 | 52.50 | 2,121,736 | -0.30(-0.57%) |
Oct 20, 2021 | 52.21 | 52.89 | 52.12 | 52.80 | 2,265,714 | +0.61(+1.17%) |
Oct 19, 2021 | 52.18 | 52.38 | 51.91 | 52.20 | 2,212,233 | +0.59(+1.14%) |
Oct 18, 2021 | 51.96 | 52.09 | 51.34 | 51.61 | 2,853,555 | -0.36(-0.70%) |
Oct 15, 2021 | 52.21 | 52.38 | 51.89 | 51.97 | 7,597,327 | +0.19(+0.36%) |
Oct 14, 2021 | 51.03 | 51.81 | 50.42 | 51.78 | 2,940,081 | +1.30(+2.58%) |
Oct 13, 2021 | 50.85 | 50.94 | 49.76 | 50.48 | 2,892,846 | -0.44(-0.86%) |
Oct 12, 2021 | 50.97 | 51.22 | 50.71 | 50.92 | 3,017,058 | -0.05(-0.09%) |
Oct 11, 2021 | 51.18 | 51.83 | 50.90 | 50.97 | 2,741,048 | -0.04(-0.07%) |
Oct 08, 2021 | 50.87 | 51.36 | 50.73 | 51.01 | 2,421,001 | +0.34(+0.66%) |
Oct 07, 2021 | 50.39 | 50.88 | 50.18 | 50.67 | 2,406,175 | +0.79(+1.58%) |
Oct 06, 2021 | 49.50 | 49.89 | 49.03 | 49.88 | 2,681,387 | -0.10(-0.21%) |
Oct 05, 2021 | 49.57 | 50.17 | 49.17 | 49.99 | 2,378,650 | +0.62(+1.25%) |
Oct 04, 2021 | 49.54 | 50.43 | 49.17 | 49.37 | 3,282,938 | -0.16(-0.32%) |