Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 45.95 | 47.00 | 45.70 | 45.87 | 5,392,420 | -0.17(-0.38%) |
Sep 29, 2022 | 46.49 | 46.78 | 45.45 | 46.04 | 7,621,179 | -1.07(-2.28%) |
Sep 28, 2022 | 46.77 | 47.58 | 46.66 | 47.11 | 10,183,719 | +0.20(+0.43%) |
Sep 27, 2022 | 47.18 | 47.42 | 46.47 | 46.91 | 5,873,526 | +0.14(+0.31%) |
Sep 26, 2022 | 47.57 | 48.32 | 46.46 | 46.77 | 6,113,976 | -1.31(-2.73%) |
Sep 23, 2022 | 48.86 | 49.23 | 47.43 | 48.08 | 5,694,150 | -1.39(-2.81%) |
Sep 22, 2022 | 50.80 | 50.86 | 49.36 | 49.47 | 5,164,181 | -1.04(-2.07%) |
Sep 21, 2022 | 51.95 | 52.41 | 50.50 | 50.51 | 5,101,539 | -1.08(-2.10%) |
Sep 20, 2022 | 52.17 | 52.49 | 50.68 | 51.60 | 6,804,592 | -1.14(-2.16%) |
Sep 19, 2022 | 51.10 | 52.83 | 50.99 | 52.74 | 3,325,768 | +0.91(+1.75%) |
Sep 16, 2022 | 52.16 | 52.16 | 50.93 | 51.83 | 11,949,308 | -0.51(-0.98%) |
Sep 15, 2022 | 52.12 | 53.05 | 51.63 | 52.34 | 5,978,096 | +0.29(+0.56%) |
Sep 14, 2022 | 52.28 | 52.86 | 51.44 | 52.05 | 4,607,165 | -0.13(-0.26%) |
Sep 13, 2022 | 53.03 | 53.72 | 52.00 | 52.18 | 5,370,442 | -2.10(-3.87%) |
Sep 12, 2022 | 53.68 | 54.39 | 53.30 | 54.29 | 3,628,597 | +1.43(+2.71%) |
Sep 09, 2022 | 52.58 | 53.12 | 52.58 | 52.86 | 4,822,642 | +0.68(+1.31%) |
Sep 08, 2022 | 51.44 | 52.40 | 51.09 | 52.17 | 3,806,965 | +0.60(+1.17%) |
Sep 07, 2022 | 49.81 | 51.77 | 49.81 | 51.57 | 4,165,777 | +1.29(+2.56%) |
Sep 06, 2022 | 50.71 | 51.25 | 49.59 | 50.28 | 4,313,902 | -0.05(-0.10%) |
Sep 02, 2022 | 50.97 | 51.60 | 49.96 | 50.33 | 3,854,954 | +0.07(+0.13%) |
Sep 01, 2022 | 49.50 | 50.32 | 49.08 | 50.26 | 4,163,755 | +0.57(+1.14%) |
Aug 31, 2022 | 50.55 | 50.76 | 49.65 | 49.70 | 6,192,216 | -0.61(-1.22%) |
Aug 30, 2022 | 50.89 | 50.92 | 49.98 | 50.31 | 2,902,110 | -0.39(-0.78%) |
Aug 29, 2022 | 50.52 | 51.19 | 50.09 | 50.71 | 3,209,882 | -0.19(-0.38%) |
Aug 26, 2022 | 53.30 | 53.41 | 50.85 | 50.90 | 5,881,241 | -2.17(-4.09%) |
Aug 25, 2022 | 52.34 | 53.10 | 52.05 | 53.07 | 2,611,307 | +0.90(+1.73%) |
Aug 24, 2022 | 51.87 | 52.34 | 51.58 | 52.16 | 2,140,801 | +0.05(+0.09%) |
Aug 23, 2022 | 51.94 | 52.47 | 51.91 | 52.12 | 3,834,232 | +0.22(+0.43%) |
Aug 22, 2022 | 53.08 | 53.11 | 51.87 | 51.90 | 3,889,263 | -1.98(-3.67%) |
Aug 19, 2022 | 54.71 | 54.83 | 53.72 | 53.87 | 3,939,335 | -1.18(-2.15%) |
Aug 18, 2022 | 54.59 | 55.22 | 54.50 | 55.06 | 2,150,031 | +0.61(+1.13%) |
Aug 17, 2022 | 54.26 | 54.79 | 53.95 | 54.44 | 3,217,767 | -0.58(-1.05%) |
Aug 16, 2022 | 54.34 | 55.18 | 54.25 | 55.02 | 4,156,967 | +0.51(+0.93%) |
Aug 15, 2022 | 54.24 | 54.89 | 54.03 | 54.51 | 3,282,851 | -0.62(-1.13%) |
Aug 12, 2022 | 54.07 | 55.16 | 54.07 | 55.13 | 4,496,542 | +1.04(+1.92%) |
Aug 11, 2022 | 53.41 | 54.23 | 53.45 | 54.10 | 4,150,843 | +1.35(+2.57%) |
Aug 10, 2022 | 52.15 | 52.87 | 52.15 | 52.74 | 4,938,116 | +1.32(+2.56%) |
Aug 09, 2022 | 50.71 | 51.64 | 50.37 | 51.43 | 5,194,232 | +1.23(+2.45%) |
Aug 08, 2022 | 50.32 | 50.79 | 50.03 | 50.20 | 4,815,174 | +0.42(+0.85%) |
Aug 05, 2022 | 49.04 | 49.91 | 48.90 | 49.77 | 3,498,009 | +0.68(+1.39%) |
Aug 04, 2022 | 49.41 | 49.80 | 49.03 | 49.09 | 3,563,873 | -0.44(-0.89%) |
Aug 03, 2022 | 49.07 | 49.69 | 48.72 | 49.53 | 3,640,083 | +0.84(+1.72%) |
Aug 02, 2022 | 48.94 | 49.62 | 48.63 | 48.70 | 5,182,714 | -0.32(-0.65%) |
Aug 01, 2022 | 49.22 | 49.56 | 48.80 | 49.02 | 4,779,178 | -0.70(-1.41%) |
Jul 29, 2022 | 48.64 | 49.89 | 48.64 | 49.72 | 7,166,864 | +1.23(+2.54%) |
Jul 28, 2022 | 50.44 | 50.64 | 48.20 | 48.49 | 9,245,419 | -1.95(-3.87%) |
Jul 27, 2022 | 50.04 | 50.71 | 49.57 | 50.44 | 2,789,240 | +0.76(+1.53%) |
Jul 26, 2022 | 49.72 | 50.33 | 49.29 | 49.68 | 2,842,018 | -0.31(-0.61%) |
Jul 25, 2022 | 49.72 | 50.35 | 49.34 | 49.98 | 3,530,408 | +0.69(+1.40%) |
Jul 22, 2022 | 49.69 | 50.29 | 48.83 | 49.29 | 3,177,835 | -0.29(-0.58%) |
Jul 21, 2022 | 49.25 | 49.60 | 48.71 | 49.58 | 2,853,743 | +0.11(+0.21%) |
Jul 20, 2022 | 49.35 | 49.85 | 48.99 | 49.48 | 3,703,080 | -0.21(-0.43%) |
Jul 19, 2022 | 48.73 | 50.03 | 48.70 | 49.69 | 3,488,431 | +1.78(+3.71%) |
Jul 18, 2022 | 48.63 | 49.77 | 47.68 | 47.91 | 3,633,669 | -0.18(-0.38%) |
Jul 15, 2022 | 47.37 | 48.53 | 46.82 | 48.09 | 4,574,724 | +1.59(+3.43%) |
Jul 14, 2022 | 47.14 | 47.50 | 46.47 | 46.50 | 5,481,288 | -2.15(-4.42%) |
Jul 13, 2022 | 48.45 | 49.02 | 48.00 | 48.65 | 4,368,713 | -0.44(-0.90%) |
Jul 12, 2022 | 48.97 | 50.09 | 48.97 | 49.09 | 3,838,790 | -0.32(-0.64%) |
Jul 11, 2022 | 48.98 | 49.81 | 48.93 | 49.41 | 3,713,833 | -0.02(-0.04%) |
Jul 08, 2022 | 49.97 | 50.31 | 49.32 | 49.43 | 2,865,660 | -0.31(-0.62%) |
Jul 07, 2022 | 49.74 | 50.29 | 49.63 | 49.74 | 4,896,250 | +0.78(+1.59%) |
Jul 06, 2022 | 48.68 | 49.30 | 48.23 | 48.96 | 3,868,177 | -0.14(-0.29%) |
Jul 05, 2022 | 48.70 | 49.10 | 47.68 | 49.10 | 4,442,500 | -0.85(-1.71%) |
Jul 01, 2022 | 49.07 | 50.09 | 48.73 | 49.96 | 3,509,096 | +0.85(+1.74%) |
Jun 30, 2022 | 48.04 | 49.46 | 47.49 | 49.10 | 4,236,841 | +0.32(+0.65%) |
Jun 29, 2022 | 50.09 | 50.17 | 48.72 | 48.78 | 5,003,155 | -0.97(-1.95%) |
Jun 28, 2022 | 50.60 | 51.29 | 49.72 | 49.75 | 3,639,923 | -0.11(-0.21%) |
Jun 27, 2022 | 50.53 | 50.98 | 49.45 | 49.86 | 4,714,516 | -0.82(-1.61%) |
Jun 24, 2022 | 48.14 | 50.82 | 48.04 | 50.68 | 8,208,989 | +3.04(+6.39%) |
Jun 23, 2022 | 49.17 | 49.46 | 47.42 | 47.63 | 6,971,797 | -1.71(-3.46%) |
Jun 22, 2022 | 49.06 | 50.25 | 49.00 | 49.34 | 5,717,939 | -0.74(-1.48%) |
Jun 21, 2022 | 50.89 | 51.01 | 49.64 | 50.08 | 4,941,152 | +0.66(+1.34%) |
Jun 17, 2022 | 48.11 | 49.65 | 48.01 | 49.42 | 18,036,728 | +1.43(+2.98%) |
Jun 16, 2022 | 48.85 | 48.93 | 47.13 | 47.99 | 7,914,439 | -2.00(-4.00%) |
Jun 15, 2022 | 50.44 | 50.81 | 49.02 | 49.98 | 7,126,991 | +0.34(+0.68%) |
Jun 14, 2022 | 49.70 | 50.58 | 49.25 | 49.65 | 6,175,772 | +0.37(+0.76%) |
Jun 13, 2022 | 50.07 | 50.62 | 48.88 | 49.28 | 6,382,684 | -1.72(-3.37%) |
Jun 10, 2022 | 51.82 | 52.23 | 50.98 | 50.99 | 7,583,536 | -2.34(-4.38%) |
Jun 09, 2022 | 55.11 | 55.11 | 53.32 | 53.33 | 6,888,033 | -1.78(-3.22%) |
Jun 08, 2022 | 56.28 | 56.52 | 54.92 | 55.11 | 4,094,693 | -1.59(-2.81%) |
Jun 07, 2022 | 55.90 | 56.99 | 55.41 | 56.70 | 4,773,508 | +0.40(+0.71%) |
Jun 06, 2022 | 55.17 | 56.66 | 54.78 | 56.30 | 4,289,860 | +1.62(+2.97%) |
Jun 03, 2022 | 55.13 | 55.59 | 54.49 | 54.68 | 5,038,882 | -0.84(-1.51%) |
Jun 02, 2022 | 55.28 | 55.55 | 54.51 | 55.52 | 4,177,935 | +0.32(+0.57%) |
Jun 01, 2022 | 56.25 | 56.48 | 54.48 | 55.20 | 6,394,498 | -0.80(-1.43%) |
May 31, 2022 | 55.98 | 57.03 | 55.52 | 56.01 | 5,893,714 | -0.31(-0.54%) |
May 27, 2022 | 55.21 | 56.31 | 55.00 | 56.31 | 4,076,971 | +1.21(+2.20%) |
May 26, 2022 | 54.96 | 55.51 | 54.52 | 55.10 | 6,415,062 | +1.01(+1.87%) |
May 25, 2022 | 53.75 | 55.00 | 53.61 | 54.09 | 6,083,188 | +0.15(+0.28%) |
May 24, 2022 | 54.11 | 54.22 | 52.20 | 53.93 | 6,170,709 | -0.40(-0.74%) |
May 23, 2022 | 53.98 | 54.93 | 53.52 | 54.34 | 8,328,504 | +1.25(+2.36%) |
May 20, 2022 | 55.49 | 55.86 | 51.38 | 53.08 | 9,375,370 | -2.18(-3.94%) |
May 19, 2022 | 54.88 | 56.17 | 54.83 | 55.26 | 4,794,842 | -0.38(-0.69%) |
May 18, 2022 | 57.01 | 57.40 | 55.43 | 55.64 | 5,949,641 | -1.89(-3.28%) |
May 17, 2022 | 57.17 | 57.74 | 56.79 | 57.53 | 4,097,753 | +1.57(+2.80%) |
May 16, 2022 | 56.00 | 56.47 | 55.23 | 55.97 | 5,069,984 | +0.08(+0.14%) |
May 13, 2022 | 56.33 | 56.84 | 55.56 | 55.89 | 6,411,697 | +0.14(+0.26%) |
May 12, 2022 | 55.75 | 56.35 | 54.63 | 55.75 | 5,149,083 | -0.19(-0.34%) |
May 11, 2022 | 56.05 | 58.00 | 55.84 | 55.94 | 5,037,431 | -0.08(-0.14%) |
May 10, 2022 | 57.48 | 58.65 | 54.99 | 56.01 | 6,786,078 | -0.88(-1.54%) |
May 09, 2022 | 58.80 | 59.49 | 56.56 | 56.89 | 6,921,086 | -2.50(-4.21%) |
May 06, 2022 | 59.28 | 59.67 | 58.40 | 59.39 | 6,166,624 | +0.10(+0.18%) |
May 05, 2022 | 60.06 | 60.82 | 58.64 | 59.29 | 6,308,594 | -1.74(-2.85%) |
May 04, 2022 | 57.34 | 61.13 | 57.07 | 61.03 | 8,187,872 | +4.21(+7.41%) |
May 03, 2022 | 56.85 | 57.54 | 55.67 | 56.82 | 8,395,798 | +0.45(+0.80%) |
May 02, 2022 | 56.28 | 56.74 | 55.04 | 56.37 | 4,481,137 | +0.52(+0.94%) |
Apr 29, 2022 | 57.02 | 57.39 | 55.67 | 55.84 | 6,083,429 | -1.46(-2.55%) |
Apr 28, 2022 | 57.05 | 57.69 | 55.82 | 57.30 | 4,844,571 | +0.88(+1.56%) |
Apr 27, 2022 | 55.23 | 56.78 | 54.84 | 56.43 | 5,227,900 | +1.39(+2.53%) |
Apr 26, 2022 | 56.16 | 56.91 | 54.99 | 55.03 | 4,464,596 | -1.93(-3.38%) |
Apr 25, 2022 | 57.27 | 57.27 | 55.26 | 56.96 | 6,902,090 | -0.73(-1.26%) |
Apr 22, 2022 | 60.13 | 60.13 | 57.59 | 57.69 | 5,097,756 | -2.57(-4.26%) |
Apr 21, 2022 | 62.08 | 62.73 | 60.17 | 60.25 | 4,447,045 | -1.22(-1.99%) |
Apr 20, 2022 | 61.03 | 62.19 | 61.03 | 61.47 | 3,596,476 | +0.76(+1.26%) |
Apr 19, 2022 | 61.22 | 61.68 | 60.31 | 60.71 | 5,332,187 | -0.28(-0.45%) |
Apr 18, 2022 | 59.85 | 61.19 | 59.85 | 60.99 | 2,188,249 | +0.83(+1.38%) |
Apr 14, 2022 | 60.05 | 61.01 | 59.94 | 60.16 | 4,610,027 | +0.05(+0.08%) |
Apr 13, 2022 | 59.37 | 60.18 | 58.98 | 60.11 | 3,548,140 | +0.51(+0.85%) |
Apr 12, 2022 | 59.97 | 60.72 | 59.33 | 59.60 | 3,686,349 | -0.12(-0.21%) |
Apr 11, 2022 | 60.26 | 61.36 | 59.62 | 59.73 | 3,560,531 | -0.53(-0.89%) |
Apr 08, 2022 | 59.46 | 60.58 | 59.16 | 60.26 | 3,290,922 | +1.41(+2.40%) |
Apr 07, 2022 | 58.74 | 59.15 | 57.91 | 58.85 | 3,674,319 | -0.14(-0.24%) |
Apr 06, 2022 | 59.47 | 60.17 | 58.86 | 58.99 | 3,696,539 | -0.61(-1.02%) |
Apr 05, 2022 | 59.50 | 60.57 | 59.50 | 59.60 | 3,045,095 | -0.09(-0.14%) |
Apr 04, 2022 | 60.55 | 60.76 | 59.38 | 59.69 | 3,102,178 | -1.19(-1.96%) |
Apr 01, 2022 | 60.43 | 61.21 | 60.18 | 60.88 | 3,984,442 | +0.97(+1.62%) |
Mar 31, 2022 | 60.36 | 61.20 | 59.91 | 59.91 | 4,809,040 | -0.69(-1.13%) |
Mar 30, 2022 | 60.15 | 61.15 | 60.15 | 60.60 | 4,635,780 | +0.42(+0.70%) |
Mar 29, 2022 | 61.64 | 61.94 | 59.63 | 60.18 | 4,603,025 | -0.65(-1.07%) |
Mar 28, 2022 | 61.03 | 61.24 | 60.44 | 60.83 | 3,653,012 | -0.72(-1.16%) |
Mar 25, 2022 | 60.37 | 61.59 | 60.29 | 61.54 | 3,889,862 | +1.26(+2.09%) |
Mar 24, 2022 | 59.41 | 60.41 | 59.15 | 60.28 | 3,337,940 | +1.25(+2.12%) |
Mar 23, 2022 | 59.51 | 60.02 | 59.00 | 59.03 | 3,217,937 | -0.79(-1.32%) |
Mar 22, 2022 | 59.55 | 60.86 | 59.51 | 59.82 | 4,710,366 | +0.90(+1.52%) |
Mar 21, 2022 | 58.73 | 59.22 | 58.18 | 58.93 | 6,364,122 | +0.68(+1.16%) |
Mar 18, 2022 | 57.91 | 58.32 | 57.01 | 58.25 | 6,557,871 | +0.09(+0.15%) |
Mar 17, 2022 | 56.40 | 58.17 | 56.30 | 58.16 | 5,229,530 | +1.11(+1.94%) |
Mar 16, 2022 | 56.40 | 57.61 | 56.00 | 57.06 | 4,554,191 | +1.48(+2.66%) |
Mar 15, 2022 | 55.11 | 55.92 | 54.34 | 55.58 | 4,110,043 | +0.99(+1.81%) |
Mar 14, 2022 | 55.13 | 56.02 | 54.23 | 54.59 | 3,934,239 | +0.48(+0.89%) |
Mar 11, 2022 | 54.84 | 55.50 | 54.01 | 54.10 | 3,606,848 | +0.02(+0.04%) |
Mar 10, 2022 | 54.39 | 53.50 | 54.09 | 5,527,793 | -1.23(-2.23%) | |
Mar 09, 2022 | 55.04 | 56.29 | 54.93 | 55.32 | 6,305,094 | +2.68(+5.08%) |
Mar 08, 2022 | 52.64 | 54.50 | 52.11 | 52.64 | 7,411,024 | +0.75(+1.45%) |
Mar 07, 2022 | 53.78 | 54.20 | 51.88 | 51.89 | 8,407,773 | -2.67(-4.89%) |
Mar 04, 2022 | 56.01 | 56.09 | 53.85 | 54.56 | 7,758,285 | -2.78(-4.85%) |
Mar 03, 2022 | 57.71 | 58.37 | 56.80 | 57.34 | 4,488,764 | -0.60(-1.03%) |
Mar 02, 2022 | 55.77 | 58.20 | 55.77 | 57.94 | 6,894,710 | +2.99(+5.44%) |
Mar 01, 2022 | 57.48 | 57.59 | 54.34 | 54.95 | 6,824,780 | -3.18(-5.47%) |
Feb 28, 2022 | 58.14 | 59.08 | 57.62 | 58.13 | 8,003,195 | -1.82(-3.04%) |
Feb 25, 2022 | 57.70 | 59.96 | 58.77 | 59.95 | 9,160,002 | +2.64(+4.60%) |
Feb 24, 2022 | 56.34 | 57.51 | 55.22 | 57.31 | 6,612,240 | -1.10(-1.88%) |
Feb 23, 2022 | 58.97 | 59.65 | 58.06 | 58.41 | 5,375,489 | -0.07(-0.11%) |
Feb 22, 2022 | 58.85 | 59.69 | 58.09 | 58.48 | 6,088,133 | -0.11(-0.19%) |
Feb 18, 2022 | 58.59 | 0 | +0.33(+0.57%) | |||
Feb 17, 2022 | 56.90 | 58.70 | 56.53 | 58.26 | 6,484,301 | +0.99(+1.72%) |
Feb 16, 2022 | 56.75 | 57.79 | 56.75 | 57.27 | 3,599,571 | -0.04(-0.07%) |
Feb 15, 2022 | 56.71 | 57.64 | 56.25 | 57.31 | 4,413,484 | +1.32(+2.36%) |
Feb 14, 2022 | 57.65 | 57.98 | 55.56 | 55.99 | 7,684,734 | -1.66(-2.88%) |
Feb 11, 2022 | 59.06 | 59.73 | 57.05 | 57.65 | 7,628,677 | -1.40(-2.38%) |
Feb 10, 2022 | 58.42 | 60.25 | 58.41 | 59.06 | 5,190,148 | -0.18(-0.30%) |
Feb 09, 2022 | 59.66 | 60.31 | 59.18 | 59.24 | 4,698,760 | -0.01(-0.02%) |
Feb 08, 2022 | 59.33 | 59.90 | 59.06 | 59.25 | 5,522,498 | +0.60(+1.02%) |
Feb 07, 2022 | 58.02 | 59.24 | 58.02 | 58.65 | 4,186,109 | +0.76(+1.31%) |
Feb 04, 2022 | 56.33 | 58.48 | 56.33 | 57.89 | 4,388,766 | +1.42(+2.52%) |
Feb 03, 2022 | 57.23 | 56.34 | 56.47 | 3,562,551 | -0.72(-1.26%) | |
Feb 02, 2022 | 55.83 | 57.26 | 55.79 | 57.19 | 5,053,145 | +1.08(+1.93%) |
Feb 01, 2022 | 54.89 | 56.26 | 54.58 | 56.11 | 3,871,261 | +1.29(+2.35%) |
Jan 31, 2022 | 53.63 | 54.87 | 54.82 | 4,411,940 | +0.75(+1.39%) | |
Jan 28, 2022 | 53.16 | 54.14 | 52.75 | 54.07 | 5,529,520 | +0.51(+0.96%) |
Jan 27, 2022 | 55.32 | 56.23 | 53.35 | 53.55 | 5,687,486 | -1.15(-2.10%) |
Jan 26, 2022 | 55.87 | 56.48 | 54.12 | 54.70 | 6,416,307 | -0.55(-1.00%) |
Jan 25, 2022 | 53.85 | 55.82 | 52.53 | 55.25 | 6,493,316 | +0.71(+1.31%) |
Jan 24, 2022 | 53.77 | 54.74 | 51.63 | 54.54 | 7,817,217 | +0.13(+0.24%) |
Jan 21, 2022 | 55.72 | 55.88 | 54.16 | 54.41 | 6,962,695 | -1.44(-2.58%) |
Jan 20, 2022 | 56.03 | 57.75 | 55.61 | 55.85 | 6,175,426 | +0.00(+0.00%) |
Jan 19, 2022 | 58.07 | 58.47 | 55.76 | 55.85 | 6,694,915 | -1.96(-3.38%) |
Jan 18, 2022 | 58.85 | 59.02 | 57.65 | 57.81 | 4,493,479 | -0.96(-1.63%) |
Jan 14, 2022 | 58.77 | 0 | +0.04(+0.06%) | |||
Jan 13, 2022 | 58.65 | 59.09 | 58.42 | 58.73 | 3,606,323 | +0.47(+0.81%) |
Jan 12, 2022 | 58.36 | 58.95 | 57.44 | 58.25 | 6,483,376 | -0.38(-0.65%) |
Jan 11, 2022 | 58.40 | 58.63 | 57.77 | 58.63 | 6,421,167 | +0.34(+0.59%) |
Jan 10, 2022 | 58.02 | 58.43 | 56.79 | 58.29 | 8,336,716 | +0.64(+1.10%) |
Jan 07, 2022 | 56.57 | 57.87 | 56.30 | 57.65 | 5,603,596 | +1.47(+2.62%) |
Jan 06, 2022 | 56.23 | 56.50 | 54.85 | 56.18 | 6,670,177 | +0.95(+1.72%) |
Jan 05, 2022 | 56.13 | 56.67 | 55.20 | 55.23 | 4,886,487 | -0.77(-1.37%) |
Jan 04, 2022 | 55.29 | 56.46 | 55.08 | 56.00 | 5,563,896 | +1.53(+2.81%) |
Jan 03, 2022 | 54.28 | 55.13 | 54.23 | 54.47 | 3,556,982 | +0.50(+0.93%) |
Dec 31, 2021 | 53.82 | 54.32 | 53.77 | 53.97 | 2,186,470 | +0.11(+0.21%) |
Dec 30, 2021 | 54.01 | 54.43 | 53.83 | 53.86 | 2,259,023 | -0.04(-0.07%) |
Dec 29, 2021 | 53.76 | 54.24 | 53.69 | 53.90 | 2,351,855 | +0.10(+0.19%) |
Dec 28, 2021 | 53.91 | 54.67 | 53.72 | 53.79 | 2,580,615 | -0.22(-0.40%) |
Dec 27, 2021 | 53.78 | 54.14 | 53.40 | 54.01 | 2,190,551 | +0.31(+0.58%) |
Dec 23, 2021 | 52.79 | 53.86 | 52.78 | 53.70 | 4,193,708 | +1.23(+2.35%) |
Dec 22, 2021 | 52.21 | 52.79 | 52.11 | 52.46 | 4,945,172 | +0.12(+0.24%) |
Dec 21, 2021 | 50.89 | 52.77 | 50.87 | 52.34 | 6,775,123 | +2.12(+4.21%) |
Dec 20, 2021 | 50.51 | 50.51 | 49.22 | 50.22 | 4,697,350 | -1.14(-2.22%) |
Dec 17, 2021 | 52.28 | 52.33 | 50.83 | 51.36 | 11,862,826 | -1.11(-2.12%) |
Dec 16, 2021 | 52.14 | 52.98 | 51.85 | 52.47 | 6,679,559 | +0.87(+1.69%) |
Dec 15, 2021 | 51.81 | 51.81 | 50.74 | 51.60 | 4,764,672 | +0.02(+0.04%) |
Dec 14, 2021 | 50.72 | 51.98 | 50.63 | 51.58 | 5,367,746 | +0.77(+1.52%) |
Dec 13, 2021 | 51.22 | 51.25 | 50.25 | 50.81 | 4,561,707 | -0.52(-1.01%) |
Dec 10, 2021 | 51.99 | 52.09 | 51.08 | 51.32 | 4,263,807 | -0.40(-0.77%) |
Dec 09, 2021 | 51.57 | 52.24 | 51.40 | 51.72 | 3,938,358 | -0.15(-0.29%) |
Dec 08, 2021 | 52.25 | 52.51 | 51.70 | 51.87 | 4,258,616 | -0.21(-0.40%) |
Dec 07, 2021 | 52.04 | 52.80 | 51.81 | 52.08 | 5,142,590 | +0.40(+0.77%) |
Dec 06, 2021 | 51.15 | 52.36 | 51.04 | 51.68 | 6,412,496 | +1.37(+2.72%) |
Dec 03, 2021 | 50.87 | 51.13 | 50.07 | 50.32 | 5,367,282 | -0.60(-1.19%) |
Dec 02, 2021 | 49.26 | 51.19 | 49.26 | 50.92 | 6,963,365 | +2.11(+4.33%) |
Dec 01, 2021 | 50.67 | 51.15 | 48.78 | 48.81 | 6,194,741 | -0.83(-1.67%) |
Nov 30, 2021 | 51.26 | 51.26 | 49.41 | 49.64 | 11,462,367 | -2.22(-4.28%) |
Nov 29, 2021 | 53.56 | 53.66 | 51.83 | 51.85 | 5,086,957 | -1.04(-1.96%) |
Nov 26, 2021 | 52.19 | 53.34 | 50.82 | 52.89 | 4,249,056 | -1.74(-3.18%) |
Nov 24, 2021 | 55.35 | 55.81 | 54.48 | 54.63 | 5,375,712 | -0.95(-1.71%) |
Nov 23, 2021 | 54.31 | 55.99 | 54.29 | 55.58 | 7,476,486 | +1.85(+3.44%) |
Nov 22, 2021 | 52.37 | 54.53 | 52.18 | 53.73 | 6,387,002 | +1.88(+3.62%) |
Nov 19, 2021 | 52.09 | 52.57 | 51.63 | 51.85 | 5,155,093 | -1.10(-2.08%) |
Nov 18, 2021 | 53.77 | 53.29 | 52.92 | 52.96 | 4,840,805 | -0.78(-1.46%) |
Nov 17, 2021 | 53.77 | 54.09 | 53.40 | 53.74 | 4,836,124 | -0.23(-0.42%) |
Nov 16, 2021 | 55.16 | 55.37 | 53.94 | 53.97 | 3,938,786 | -0.85(-1.55%) |
Nov 15, 2021 | 55.10 | 55.29 | 54.61 | 54.82 | 4,048,070 | -0.11(-0.21%) |
Nov 12, 2021 | 55.44 | 55.73 | 54.83 | 54.93 | 3,749,600 | -0.61(-1.10%) |
Nov 11, 2021 | 55.50 | 55.95 | 55.45 | 55.54 | 3,469,080 | +0.00(+0.00%) |
Nov 10, 2021 | 55.34 | 55.54 | 3,863,088 | +0.09(+0.17%) | ||
Nov 09, 2021 | 55.49 | 56.18 | 54.99 | 55.45 | 3,283,444 | -0.38(-0.68%) |
Nov 08, 2021 | 55.73 | 56.49 | 55.30 | 55.83 | 5,423,967 | +0.19(+0.34%) |
Nov 05, 2021 | 58.51 | 59.02 | 55.40 | 55.64 | 7,192,990 | -1.35(-2.37%) |
Nov 04, 2021 | 57.28 | 57.41 | 56.29 | 56.99 | 4,965,719 | -0.65(-1.13%) |
Nov 03, 2021 | 56.34 | 58.32 | 56.31 | 57.64 | 4,808,757 | +1.04(+1.83%) |
Nov 02, 2021 | 56.62 | 56.96 | 56.43 | 56.60 | 3,516,250 | -0.20(-0.35%) |
Nov 01, 2021 | 56.34 | 56.97 | 56.41 | 56.80 | 2,895,310 | +1.04(+1.86%) |
Oct 29, 2021 | 56.62 | 57.49 | 55.73 | 55.76 | 4,947,506 | -0.76(-1.35%) |
Oct 28, 2021 | 55.51 | 56.57 | 55.51 | 56.52 | 2,830,640 | +1.27(+2.31%) |
Oct 27, 2021 | 55.70 | 56.64 | 55.14 | 55.25 | 4,222,759 | -0.64(-1.15%) |
Oct 26, 2021 | 56.35 | 55.89 | 2,647,695 | -0.39(-0.69%) | ||
Oct 25, 2021 | 56.62 | 56.95 | 55.86 | 56.28 | 3,345,745 | -0.35(-0.62%) |
Oct 22, 2021 | 56.28 | 56.77 | 55.98 | 56.63 | 3,957,219 | +0.71(+1.27%) |
Oct 21, 2021 | 56.01 | 56.57 | 55.59 | 55.92 | 2,961,512 | -0.33(-0.59%) |
Oct 20, 2021 | 55.07 | 56.39 | 54.85 | 56.25 | 3,396,439 | +0.92(+1.65%) |
Oct 19, 2021 | 55.24 | 55.84 | 55.04 | 55.34 | 3,409,331 | +0.71(+1.30%) |
Oct 18, 2021 | 54.95 | 55.20 | 54.36 | 54.63 | 3,496,049 | -0.37(-0.67%) |
Oct 15, 2021 | 55.02 | 55.51 | 54.81 | 55.00 | 4,166,684 | +0.48(+0.88%) |
Oct 14, 2021 | 53.83 | 54.52 | 53.29 | 54.51 | 5,147,102 | +1.47(+2.78%) |
Oct 13, 2021 | 54.00 | 54.00 | 52.35 | 53.04 | 4,371,414 | -1.12(-2.07%) |
Oct 12, 2021 | 54.54 | 55.14 | 54.04 | 54.17 | 2,838,571 | -0.46(-0.85%) |
Oct 11, 2021 | 54.50 | 55.54 | 54.34 | 54.63 | 3,290,083 | +0.26(+0.49%) |
Oct 08, 2021 | 53.89 | 54.72 | 53.89 | 54.36 | 2,349,590 | +0.39(+0.72%) |
Oct 07, 2021 | 54.38 | 54.83 | 53.93 | 53.98 | 3,973,838 | -0.11(-0.21%) |
Oct 06, 2021 | 53.72 | 54.21 | 52.91 | 54.09 | 3,692,391 | -0.12(-0.23%) |
Oct 05, 2021 | 53.11 | 54.49 | 52.50 | 54.21 | 5,134,983 | +1.54(+2.92%) |
Oct 04, 2021 | 52.26 | 53.50 | 52.21 | 52.67 | 5,889,115 | +0.32(+0.61%) |