Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 55.97 | 56.54 | 55.43 | 56.18 | 2,447,258 | -0.18(-0.32%) |
Oct 28, 2022 | 54.89 | 56.41 | 54.89 | 56.36 | 2,096,194 | +1.73(+3.17%) |
Oct 27, 2022 | 53.91 | 54.91 | 53.77 | 54.63 | 2,477,175 | +1.40(+2.64%) |
Oct 26, 2022 | 53.58 | 53.85 | 52.89 | 53.22 | 1,699,591 | +0.03(+0.05%) |
Oct 25, 2022 | 52.04 | 53.52 | 51.98 | 53.19 | 4,049,044 | +1.01(+1.94%) |
Oct 24, 2022 | 52.40 | 52.87 | 51.74 | 52.18 | 1,729,336 | +0.12(+0.23%) |
Oct 21, 2022 | 51.53 | 52.40 | 51.21 | 52.06 | 1,459,375 | +0.66(+1.27%) |
Oct 20, 2022 | 53.10 | 53.10 | 51.16 | 51.41 | 1,428,293 | -1.68(-3.17%) |
Oct 19, 2022 | 52.92 | 53.53 | 52.57 | 53.09 | 1,488,614 | -0.64(-1.18%) |
Oct 18, 2022 | 54.11 | 54.44 | 53.20 | 53.73 | 1,883,316 | +0.28(+0.53%) |
Oct 17, 2022 | 52.34 | 53.60 | 52.34 | 53.45 | 2,089,010 | +1.96(+3.80%) |
Oct 14, 2022 | 53.76 | 53.99 | 51.41 | 51.49 | 2,978,568 | -1.75(-3.29%) |
Oct 13, 2022 | 51.46 | 53.53 | 50.95 | 53.24 | 1,988,690 | +1.25(+2.41%) |
Oct 12, 2022 | 53.47 | 53.74 | 51.94 | 51.99 | 1,938,090 | -1.78(-3.31%) |
Oct 11, 2022 | 53.91 | 54.62 | 53.43 | 53.76 | 1,399,244 | -0.36(-0.67%) |
Oct 10, 2022 | 55.08 | 55.70 | 54.11 | 54.13 | 1,723,429 | -0.73(-1.33%) |
Oct 07, 2022 | 54.86 | 55.15 | 54.21 | 54.86 | 2,969,997 | -0.02(-0.03%) |
Oct 06, 2022 | 56.09 | 56.14 | 54.50 | 54.88 | 3,105,799 | -1.35(-2.40%) |
Oct 05, 2022 | 56.08 | 56.78 | 55.37 | 56.23 | 2,310,351 | -0.69(-1.22%) |
Oct 04, 2022 | 55.52 | 57.02 | 55.41 | 56.92 | 3,057,340 | +1.34(+2.41%) |
Oct 03, 2022 | 54.09 | 55.82 | 53.64 | 55.58 | 3,270,214 | +2.64(+4.98%) |
Sep 30, 2022 | 54.10 | 54.27 | 52.92 | 52.94 | 6,695,224 | -0.82(-1.53%) |
Sep 29, 2022 | 56.55 | 56.60 | 53.71 | 53.76 | 2,726,886 | -2.95(-5.20%) |
Sep 28, 2022 | 57.49 | 57.65 | 56.49 | 56.71 | 4,358,731 | -0.06(-0.10%) |
Sep 27, 2022 | 58.73 | 59.27 | 56.70 | 56.77 | 2,431,707 | -1.66(-2.85%) |
Sep 26, 2022 | 59.90 | 60.05 | 57.83 | 58.43 | 1,883,328 | -1.56(-2.61%) |
Sep 23, 2022 | 60.13 | 60.26 | 58.70 | 60.00 | 1,450,239 | -0.87(-1.43%) |
Sep 22, 2022 | 61.24 | 61.58 | 60.60 | 60.87 | 1,632,204 | -0.38(-0.62%) |
Sep 21, 2022 | 63.02 | 63.25 | 61.24 | 61.24 | 1,476,657 | -1.39(-2.22%) |
Sep 20, 2022 | 62.81 | 62.99 | 61.93 | 62.63 | 1,317,946 | -0.61(-0.97%) |
Sep 19, 2022 | 62.25 | 63.35 | 61.98 | 63.24 | 1,309,534 | +0.79(+1.26%) |
Sep 16, 2022 | 63.29 | 63.32 | 61.96 | 62.46 | 3,188,967 | -0.72(-1.14%) |
Sep 15, 2022 | 64.05 | 64.13 | 63.02 | 63.18 | 2,226,168 | -1.10(-1.71%) |
Sep 14, 2022 | 63.98 | 64.57 | 63.78 | 64.28 | 2,034,415 | +0.55(+0.86%) |
Sep 13, 2022 | 65.07 | 65.34 | 63.30 | 63.73 | 1,775,604 | -2.05(-3.12%) |
Sep 12, 2022 | 63.99 | 65.86 | 63.99 | 65.79 | 1,969,539 | +1.87(+2.92%) |
Sep 09, 2022 | 63.90 | 64.33 | 63.02 | 63.92 | 1,440,391 | +0.53(+0.83%) |
Sep 08, 2022 | 62.81 | 63.53 | 62.48 | 63.39 | 1,567,060 | +0.46(+0.73%) |
Sep 07, 2022 | 61.07 | 63.05 | 61.07 | 62.93 | 2,404,082 | +2.00(+3.28%) |
Sep 06, 2022 | 62.12 | 62.44 | 60.34 | 60.93 | 3,494,196 | -1.93(-3.08%) |
Sep 02, 2022 | 63.42 | 64.07 | 62.70 | 62.86 | 1,406,591 | -0.29(-0.45%) |
Sep 01, 2022 | 62.68 | 63.41 | 62.01 | 63.15 | 1,832,566 | +0.46(+0.74%) |
Aug 31, 2022 | 63.59 | 64.17 | 62.66 | 62.69 | 2,187,117 | -0.97(-1.53%) |
Aug 30, 2022 | 64.37 | 64.56 | 63.27 | 63.66 | 1,178,652 | -0.77(-1.19%) |
Aug 29, 2022 | 63.68 | 64.82 | 63.08 | 64.43 | 977,940 | +0.35(+0.55%) |
Aug 26, 2022 | 64.94 | 65.22 | 63.99 | 64.08 | 1,131,207 | -0.76(-1.17%) |
Aug 25, 2022 | 64.21 | 64.85 | 63.63 | 64.83 | 1,288,286 | +0.86(+1.34%) |
Aug 24, 2022 | 63.89 | 64.07 | 63.23 | 63.97 | 1,139,906 | -0.18(-0.29%) |
Aug 23, 2022 | 65.01 | 65.01 | 63.96 | 64.16 | 1,285,052 | -0.80(-1.24%) |
Aug 22, 2022 | 65.70 | 65.77 | 64.82 | 64.96 | 961,860 | -1.21(-1.83%) |
Aug 19, 2022 | 66.33 | 66.47 | 65.81 | 66.18 | 1,330,899 | -0.23(-0.35%) |
Aug 18, 2022 | 66.75 | 67.13 | 66.18 | 66.41 | 1,525,507 | -0.25(-0.37%) |
Aug 17, 2022 | 66.08 | 66.73 | 65.81 | 66.66 | 1,876,555 | +0.23(+0.35%) |
Aug 16, 2022 | 66.05 | 66.55 | 65.89 | 66.42 | 1,237,512 | +0.38(+0.57%) |
Aug 15, 2022 | 65.23 | 66.17 | 65.10 | 66.05 | 1,074,440 | +0.60(+0.92%) |
Aug 12, 2022 | 64.34 | 65.53 | 64.15 | 65.44 | 1,810,887 | +1.62(+2.54%) |
Aug 11, 2022 | 63.10 | 64.07 | 62.60 | 63.83 | 1,911,991 | +0.82(+1.31%) |
Aug 10, 2022 | 63.42 | 63.49 | 62.51 | 63.00 | 1,513,916 | +0.00(+0.00%) |
Aug 09, 2022 | 62.91 | 63.12 | 62.54 | 63.00 | 1,720,581 | +0.38(+0.61%) |
Aug 08, 2022 | 63.55 | 64.06 | 62.23 | 62.62 | 1,594,374 | -0.52(-0.82%) |
Aug 05, 2022 | 63.69 | 63.97 | 62.99 | 63.14 | 2,587,463 | -0.64(-1.00%) |
Aug 04, 2022 | 64.08 | 64.20 | 63.60 | 63.78 | 1,585,703 | -0.32(-0.51%) |
Aug 03, 2022 | 63.53 | 64.39 | 62.64 | 64.10 | 2,018,248 | +0.63(+0.99%) |
Aug 02, 2022 | 62.17 | 64.18 | 61.98 | 63.47 | 3,191,231 | +1.51(+2.43%) |
Aug 01, 2022 | 62.43 | 62.68 | 61.47 | 61.97 | 1,736,222 | -0.72(-1.15%) |
Jul 29, 2022 | 61.87 | 62.78 | 61.12 | 62.69 | 3,403,426 | +2.11(+3.48%) |
Jul 28, 2022 | 59.29 | 60.89 | 58.87 | 60.58 | 1,782,188 | +1.94(+3.31%) |
Jul 27, 2022 | 58.42 | 58.79 | 57.99 | 58.64 | 2,290,963 | +0.16(+0.27%) |
Jul 26, 2022 | 58.11 | 58.65 | 58.08 | 58.48 | 2,110,459 | +0.43(+0.75%) |
Jul 25, 2022 | 56.61 | 58.05 | 56.58 | 58.04 | 1,157,341 | +1.31(+2.32%) |
Jul 22, 2022 | 56.68 | 57.05 | 56.35 | 56.73 | 826,823 | +0.53(+0.94%) |
Jul 21, 2022 | 56.23 | 56.35 | 55.64 | 56.20 | 1,121,136 | -0.09(-0.16%) |
Jul 20, 2022 | 57.04 | 57.29 | 56.06 | 56.30 | 1,908,207 | -0.72(-1.27%) |
Jul 19, 2022 | 56.81 | 57.49 | 56.53 | 57.02 | 1,473,414 | +0.61(+1.08%) |
Jul 18, 2022 | 56.80 | 57.11 | 56.23 | 56.41 | 1,154,979 | -0.54(-0.94%) |
Jul 15, 2022 | 57.19 | 57.19 | 56.19 | 56.94 | 1,219,448 | +0.25(+0.44%) |
Jul 14, 2022 | 55.38 | 56.80 | 55.25 | 56.69 | 2,062,084 | -0.84(-1.46%) |
Jul 13, 2022 | 56.98 | 58.22 | 56.81 | 57.54 | 1,375,589 | -0.07(-0.13%) |
Jul 12, 2022 | 57.41 | 58.37 | 57.30 | 57.61 | 763,356 | -0.20(-0.35%) |
Jul 11, 2022 | 57.55 | 58.16 | 57.12 | 57.81 | 899,042 | +0.03(+0.05%) |
Jul 08, 2022 | 58.14 | 58.16 | 57.42 | 57.79 | 1,018,977 | -0.23(-0.40%) |
Jul 07, 2022 | 57.91 | 58.53 | 57.75 | 58.02 | 1,858,155 | +0.43(+0.75%) |
Jul 06, 2022 | 57.44 | 58.23 | 56.89 | 57.58 | 1,349,019 | +0.52(+0.91%) |
Jul 05, 2022 | 58.64 | 58.73 | 55.81 | 57.06 | 1,991,628 | -1.91(-3.23%) |
Jul 01, 2022 | 58.04 | 59.05 | 57.84 | 58.97 | 1,911,248 | +1.12(+1.93%) |
Jun 30, 2022 | 57.15 | 58.32 | 56.80 | 57.85 | 2,441,844 | +0.35(+0.60%) |
Jun 29, 2022 | 57.33 | 57.54 | 56.70 | 57.50 | 1,104,003 | +0.43(+0.75%) |
Jun 28, 2022 | 58.23 | 58.56 | 56.99 | 57.07 | 1,824,901 | -0.80(-1.39%) |
Jun 27, 2022 | 57.36 | 58.10 | 57.12 | 57.88 | 1,637,937 | +0.44(+0.76%) |
Jun 24, 2022 | 55.78 | 57.59 | 55.66 | 57.44 | 1,827,779 | +1.89(+3.41%) |
Jun 23, 2022 | 55.15 | 55.76 | 55.14 | 55.54 | 1,513,906 | +0.55(+1.00%) |
Jun 22, 2022 | 54.68 | 55.56 | 54.48 | 55.00 | 1,510,013 | -0.15(-0.27%) |
Jun 21, 2022 | 54.14 | 55.48 | 54.03 | 55.14 | 2,005,849 | +1.24(+2.31%) |
Jun 17, 2022 | 55.44 | 55.67 | 53.61 | 53.90 | 4,290,572 | -1.29(-2.34%) |
Jun 16, 2022 | 55.06 | 55.32 | 54.07 | 55.19 | 2,378,141 | -0.73(-1.31%) |
Jun 15, 2022 | 56.21 | 56.83 | 55.11 | 55.92 | 2,074,790 | +0.14(+0.25%) |
Jun 14, 2022 | 57.43 | 57.45 | 55.09 | 55.78 | 2,173,484 | -1.28(-2.24%) |
Jun 13, 2022 | 60.13 | 60.57 | 56.76 | 57.06 | 2,819,572 | -4.21(-6.87%) |
Jun 10, 2022 | 60.23 | 61.77 | 60.02 | 61.27 | 1,776,136 | +0.22(+0.36%) |
Jun 09, 2022 | 63.61 | 64.24 | 60.97 | 61.05 | 1,541,865 | -2.19(-3.46%) |
Jun 08, 2022 | 63.81 | 64.20 | 63.05 | 63.24 | 1,314,120 | -1.01(-1.57%) |
Jun 07, 2022 | 63.40 | 64.27 | 63.13 | 64.24 | 1,784,431 | +0.76(+1.20%) |
Jun 06, 2022 | 63.77 | 64.01 | 63.29 | 63.49 | 1,347,761 | -0.35(-0.54%) |
Jun 03, 2022 | 64.03 | 64.45 | 63.72 | 63.83 | 1,555,907 | -0.53(-0.82%) |
Jun 02, 2022 | 64.10 | 64.48 | 62.56 | 64.36 | 1,631,633 | +0.58(+0.90%) |
Jun 01, 2022 | 64.24 | 64.29 | 62.73 | 63.79 | 2,245,637 | -0.16(-0.26%) |
May 31, 2022 | 63.52 | 64.17 | 62.95 | 63.95 | 4,003,789 | -0.14(-0.21%) |
May 27, 2022 | 62.95 | 64.60 | 62.94 | 64.09 | 2,514,982 | +0.94(+1.49%) |
May 26, 2022 | 62.92 | 63.78 | 62.76 | 63.15 | 2,261,938 | +0.56(+0.89%) |
May 25, 2022 | 62.24 | 62.64 | 61.80 | 62.59 | 1,534,237 | +0.31(+0.50%) |
May 24, 2022 | 60.88 | 62.31 | 60.42 | 62.28 | 1,368,216 | +1.49(+2.45%) |
May 23, 2022 | 60.91 | 61.40 | 60.30 | 60.79 | 1,460,722 | +0.55(+0.91%) |
May 20, 2022 | 60.11 | 60.48 | 59.29 | 60.24 | 2,062,489 | +0.00(+0.00%) |
May 19, 2022 | 60.16 | 60.39 | 59.06 | 60.24 | 2,238,486 | +0.02(+0.03%) |
May 18, 2022 | 61.07 | 61.33 | 60.08 | 60.22 | 1,613,491 | -0.76(-1.25%) |
May 17, 2022 | 61.31 | 61.31 | 60.16 | 60.98 | 2,271,088 | +0.06(+0.11%) |
May 16, 2022 | 60.31 | 61.32 | 59.95 | 60.91 | 2,755,531 | +1.03(+1.73%) |
May 13, 2022 | 60.07 | 60.24 | 59.25 | 59.88 | 3,282,478 | +0.55(+0.92%) |
May 12, 2022 | 60.42 | 61.58 | 58.85 | 59.33 | 4,875,254 | -3.26(-5.20%) |
May 11, 2022 | 61.88 | 63.48 | 61.75 | 62.59 | 1,854,309 | +0.85(+1.38%) |
May 10, 2022 | 63.45 | 64.65 | 61.12 | 61.74 | 2,970,521 | -2.35(-3.67%) |
May 09, 2022 | 64.09 | 64.77 | 63.25 | 64.09 | 2,878,374 | -0.22(-0.34%) |
May 06, 2022 | 62.78 | 64.46 | 62.78 | 64.31 | 1,736,048 | +1.35(+2.15%) |
May 05, 2022 | 64.25 | 64.65 | 62.41 | 62.95 | 1,459,412 | -1.41(-2.19%) |
May 04, 2022 | 62.44 | 64.57 | 62.44 | 64.36 | 2,184,923 | +1.77(+2.84%) |
May 03, 2022 | 62.69 | 63.77 | 62.27 | 62.59 | 2,277,173 | +0.47(+0.75%) |
May 02, 2022 | 63.35 | 63.69 | 61.53 | 62.12 | 2,319,778 | -0.80(-1.28%) |
Apr 29, 2022 | 64.59 | 64.63 | 62.84 | 62.93 | 2,819,954 | -1.84(-2.84%) |
Apr 28, 2022 | 64.76 | 65.31 | 64.15 | 64.77 | 1,560,941 | +0.36(+0.55%) |
Apr 27, 2022 | 64.45 | 65.00 | 63.87 | 64.41 | 1,777,857 | +0.16(+0.26%) |
Apr 26, 2022 | 64.85 | 65.55 | 64.17 | 64.24 | 1,598,912 | -0.95(-1.46%) |
Apr 25, 2022 | 65.74 | 65.86 | 64.02 | 65.20 | 1,818,826 | -0.32(-0.49%) |
Apr 22, 2022 | 66.42 | 66.49 | 65.44 | 65.52 | 1,394,241 | -1.00(-1.50%) |
Apr 21, 2022 | 66.38 | 67.07 | 66.11 | 66.51 | 1,215,722 | -0.04(-0.05%) |
Apr 20, 2022 | 66.34 | 66.84 | 66.20 | 66.55 | 1,289,044 | +0.86(+1.31%) |
Apr 19, 2022 | 65.76 | 66.17 | 65.59 | 65.69 | 1,282,359 | +0.05(+0.08%) |
Apr 18, 2022 | 65.95 | 66.28 | 65.34 | 65.63 | 984,046 | -0.08(-0.13%) |
Apr 14, 2022 | 66.31 | 66.45 | 65.69 | 65.72 | 1,112,337 | -0.57(-0.86%) |
Apr 13, 2022 | 65.76 | 66.43 | 65.36 | 66.28 | 2,311,302 | +0.53(+0.81%) |
Apr 12, 2022 | 64.81 | 65.88 | 64.56 | 65.75 | 1,798,519 | +0.99(+1.53%) |
Apr 11, 2022 | 65.89 | 65.89 | 64.63 | 64.77 | 2,455,933 | -1.05(-1.60%) |
Apr 08, 2022 | 65.19 | 65.89 | 64.71 | 65.82 | 2,470,933 | +1.15(+1.78%) |
Apr 07, 2022 | 65.36 | 65.36 | 64.19 | 64.67 | 1,907,220 | -0.78(-1.19%) |
Apr 06, 2022 | 64.39 | 65.46 | 64.07 | 65.44 | 1,981,785 | +1.14(+1.78%) |
Apr 05, 2022 | 64.92 | 65.81 | 64.08 | 64.30 | 1,777,622 | -0.47(-0.72%) |
Apr 04, 2022 | 64.64 | 64.82 | 63.83 | 64.77 | 1,576,038 | -0.22(-0.34%) |
Apr 01, 2022 | 64.26 | 65.01 | 63.47 | 64.99 | 2,126,293 | +0.86(+1.34%) |
Mar 31, 2022 | 63.26 | 64.39 | 63.07 | 64.13 | 3,481,703 | +0.59(+0.92%) |
Mar 30, 2022 | 63.39 | 63.55 | 63.00 | 63.54 | 1,383,170 | +0.39(+0.62%) |
Mar 29, 2022 | 62.83 | 63.16 | 62.18 | 63.15 | 1,358,020 | +0.47(+0.75%) |
Mar 28, 2022 | 62.31 | 62.68 | 61.91 | 62.68 | 1,441,417 | +0.38(+0.61%) |
Mar 25, 2022 | 60.89 | 62.40 | 60.66 | 62.30 | 2,458,712 | +1.66(+2.73%) |
Mar 24, 2022 | 60.39 | 61.10 | 60.25 | 60.64 | 3,175,591 | +0.33(+0.54%) |
Mar 23, 2022 | 59.72 | 60.43 | 59.53 | 60.31 | 2,934,024 | +0.60(+1.00%) |
Mar 22, 2022 | 59.63 | 60.02 | 59.18 | 59.71 | 2,420,538 | +0.45(+0.76%) |
Mar 21, 2022 | 58.78 | 59.34 | 58.56 | 59.26 | 1,552,566 | +0.72(+1.22%) |
Mar 18, 2022 | 59.72 | 60.03 | 58.45 | 58.55 | 5,668,381 | -1.39(-2.33%) |
Mar 17, 2022 | 60.04 | 60.53 | 59.70 | 59.94 | 1,556,745 | -0.11(-0.18%) |
Mar 16, 2022 | 60.00 | 60.48 | 59.23 | 60.05 | 2,058,545 | +0.16(+0.27%) |
Mar 15, 2022 | 59.11 | 59.94 | 58.81 | 59.89 | 1,518,296 | +1.37(+2.34%) |
Mar 14, 2022 | 59.34 | 59.59 | 58.27 | 58.52 | 1,437,209 | -0.15(-0.26%) |
Mar 11, 2022 | 59.56 | 59.93 | 58.60 | 58.67 | 1,198,363 | -0.88(-1.48%) |
Mar 10, 2022 | 58.99 | 59.71 | 58.98 | 59.55 | 997,907 | +0.26(+0.44%) |
Mar 09, 2022 | 59.59 | 60.01 | 59.24 | 59.29 | 1,767,931 | +0.27(+0.46%) |
Mar 08, 2022 | 60.09 | 60.28 | 59.00 | 59.02 | 1,500,563 | -0.92(-1.54%) |
Mar 07, 2022 | 59.54 | 60.19 | 58.97 | 59.94 | 1,850,493 | +0.54(+0.91%) |
Mar 04, 2022 | 58.86 | 59.46 | 58.36 | 59.40 | 2,246,402 | +0.31(+0.52%) |
Mar 03, 2022 | 58.61 | 59.29 | 58.53 | 59.09 | 2,875,197 | +0.69(+1.18%) |
Mar 02, 2022 | 57.91 | 59.04 | 57.70 | 58.40 | 2,643,583 | +0.76(+1.32%) |
Mar 01, 2022 | 57.41 | 58.25 | 56.94 | 57.64 | 2,447,248 | +0.21(+0.36%) |
Feb 28, 2022 | 56.37 | 57.70 | 56.12 | 57.43 | 3,203,502 | +0.97(+1.72%) |
Feb 25, 2022 | 54.11 | 56.54 | 55.64 | 56.46 | 2,708,337 | +2.89(+5.39%) |
Feb 24, 2022 | 53.23 | 53.63 | 52.40 | 53.57 | 2,053,249 | +0.13(+0.24%) |
Feb 23, 2022 | 54.38 | 54.69 | 53.41 | 53.45 | 1,349,926 | -0.96(-1.76%) |
Feb 22, 2022 | 54.46 | 54.83 | 54.04 | 54.41 | 2,069,528 | +0.13(+0.23%) |
Feb 18, 2022 | 54.28 | 0 | -0.28(-0.51%) | |||
Feb 17, 2022 | 54.27 | 54.86 | 53.94 | 54.56 | 2,067,663 | +0.30(+0.55%) |
Feb 16, 2022 | 54.26 | 54.67 | 53.78 | 54.26 | 1,939,106 | +0.07(+0.13%) |
Feb 15, 2022 | 54.66 | 54.90 | 53.81 | 54.19 | 2,116,282 | -0.20(-0.37%) |
Feb 14, 2022 | 54.65 | 54.75 | 53.76 | 54.39 | 1,708,170 | -0.17(-0.32%) |
Feb 11, 2022 | 54.99 | 55.64 | 54.39 | 54.56 | 1,626,828 | -0.29(-0.53%) |
Feb 10, 2022 | 55.44 | 55.89 | 54.64 | 54.85 | 2,935,231 | -1.09(-1.94%) |
Feb 09, 2022 | 56.05 | 56.27 | 55.73 | 55.94 | 1,311,226 | +0.21(+0.37%) |
Feb 08, 2022 | 56.06 | 56.21 | 55.52 | 55.73 | 1,982,596 | -0.02(-0.03%) |
Feb 07, 2022 | 55.30 | 55.88 | 55.19 | 55.75 | 1,821,074 | +0.36(+0.65%) |
Feb 04, 2022 | 55.13 | 55.83 | 54.66 | 55.39 | 1,818,090 | -0.21(-0.37%) |
Feb 03, 2022 | 55.98 | 55.59 | 55.59 | 1,661,852 | -0.47(-0.84%) | |
Feb 02, 2022 | 55.78 | 56.26 | 55.72 | 56.06 | 2,424,714 | +0.22(+0.39%) |
Feb 01, 2022 | 56.97 | 57.49 | 55.53 | 55.85 | 3,452,550 | -1.01(-1.78%) |
Jan 31, 2022 | 55.90 | 57.07 | 56.86 | 6,281,626 | +0.70(+1.24%) | |
Jan 28, 2022 | 55.46 | 56.52 | 55.40 | 56.16 | 3,012,425 | +0.47(+0.85%) |
Jan 27, 2022 | 56.72 | 57.04 | 55.45 | 55.69 | 1,976,950 | -0.55(-0.98%) |
Jan 26, 2022 | 56.17 | 56.99 | 55.72 | 56.25 | 2,146,047 | +0.31(+0.55%) |
Jan 25, 2022 | 55.68 | 56.35 | 55.38 | 55.94 | 2,378,673 | -0.45(-0.80%) |
Jan 24, 2022 | 56.64 | 56.96 | 54.96 | 56.39 | 3,229,166 | -0.64(-1.13%) |
Jan 21, 2022 | 57.68 | 57.68 | 56.89 | 57.03 | 2,012,433 | -0.36(-0.63%) |
Jan 20, 2022 | 57.62 | 58.36 | 57.23 | 57.40 | 1,978,332 | -0.11(-0.19%) |
Jan 19, 2022 | 57.69 | 58.36 | 57.50 | 57.50 | 2,050,594 | -0.23(-0.39%) |
Jan 18, 2022 | 57.46 | 58.19 | 56.75 | 57.73 | 3,200,766 | +0.00(+0.00%) |
Jan 14, 2022 | 57.73 | 0 | -0.29(-0.50%) | |||
Jan 13, 2022 | 58.23 | 58.61 | 57.89 | 58.02 | 3,174,467 | -0.33(-0.56%) |
Jan 12, 2022 | 57.96 | 58.71 | 57.75 | 58.35 | 2,311,834 | +0.06(+0.11%) |
Jan 11, 2022 | 59.42 | 59.61 | 58.17 | 58.28 | 1,952,283 | -1.16(-1.95%) |
Jan 10, 2022 | 58.86 | 59.49 | 58.51 | 59.44 | 2,983,018 | +0.58(+0.98%) |
Jan 07, 2022 | 58.35 | 59.47 | 57.85 | 58.86 | 4,089,298 | +0.34(+0.59%) |
Jan 06, 2022 | 58.98 | 59.44 | 58.37 | 58.52 | 2,741,586 | -0.53(-0.89%) |
Jan 05, 2022 | 60.19 | 60.27 | 58.95 | 59.04 | 3,694,789 | -1.33(-2.20%) |
Jan 04, 2022 | 61.15 | 61.59 | 60.31 | 60.38 | 2,653,777 | -0.76(-1.24%) |
Jan 03, 2022 | 61.89 | 61.89 | 60.27 | 61.14 | 1,744,091 | -0.67(-1.08%) |
Dec 31, 2021 | 61.36 | 62.14 | 61.23 | 61.81 | 1,157,704 | +0.56(+0.92%) |
Dec 30, 2021 | 61.15 | 61.34 | 60.30 | 61.24 | 1,948,013 | -0.10(-0.16%) |
Dec 29, 2021 | 61.17 | 61.47 | 60.89 | 61.34 | 1,172,461 | +0.22(+0.35%) |
Dec 28, 2021 | 60.52 | 61.19 | 60.51 | 61.13 | 774,013 | +0.52(+0.86%) |
Dec 27, 2021 | 60.65 | 60.84 | 60.17 | 60.61 | 665,081 | -0.04(-0.07%) |
Dec 23, 2021 | 60.43 | 60.96 | 60.43 | 60.65 | 981,156 | +0.04(+0.07%) |
Dec 22, 2021 | 60.24 | 60.75 | 60.16 | 60.61 | 1,365,516 | +0.34(+0.57%) |
Dec 21, 2021 | 60.52 | 61.01 | 59.93 | 60.27 | 1,932,248 | +0.09(+0.15%) |
Dec 20, 2021 | 59.44 | 60.21 | 58.83 | 60.18 | 3,348,389 | +0.39(+0.66%) |
Dec 17, 2021 | 60.67 | 61.01 | 59.63 | 59.78 | 5,503,921 | -1.13(-1.85%) |
Dec 16, 2021 | 60.35 | 61.22 | 60.27 | 60.91 | 1,865,616 | +0.59(+0.98%) |
Dec 15, 2021 | 59.63 | 60.36 | 59.52 | 60.32 | 2,265,430 | +0.85(+1.43%) |
Dec 14, 2021 | 60.02 | 60.39 | 59.35 | 59.47 | 1,938,509 | -0.48(-0.79%) |
Dec 13, 2021 | 59.86 | 60.25 | 59.52 | 59.95 | 2,132,576 | -0.16(-0.27%) |
Dec 10, 2021 | 60.08 | 60.55 | 59.74 | 60.11 | 1,656,249 | +0.49(+0.83%) |
Dec 09, 2021 | 59.74 | 60.22 | 59.27 | 59.61 | 2,256,494 | -0.32(-0.54%) |
Dec 08, 2021 | 60.30 | 60.56 | 59.90 | 59.94 | 2,184,533 | -0.35(-0.58%) |
Dec 07, 2021 | 60.99 | 61.28 | 60.22 | 60.29 | 2,657,847 | -0.82(-1.35%) |
Dec 06, 2021 | 60.56 | 61.27 | 60.44 | 61.11 | 2,753,245 | +1.41(+2.36%) |
Dec 03, 2021 | 59.16 | 59.76 | 58.66 | 59.70 | 2,703,374 | +1.00(+1.71%) |
Dec 02, 2021 | 58.87 | 59.55 | 58.58 | 58.70 | 3,319,339 | -0.12(-0.20%) |
Dec 01, 2021 | 59.04 | 59.53 | 58.49 | 58.82 | 3,293,884 | +0.30(+0.52%) |
Nov 30, 2021 | 58.86 | 58.95 | 58.23 | 58.51 | 4,866,651 | -0.71(-1.20%) |
Nov 29, 2021 | 58.56 | 59.37 | 58.21 | 59.22 | 2,288,266 | +1.01(+1.74%) |
Nov 26, 2021 | 58.54 | 58.84 | 57.91 | 58.21 | 1,077,108 | -1.08(-1.83%) |
Nov 24, 2021 | 58.93 | 59.35 | 58.50 | 59.29 | 1,948,974 | +0.56(+0.96%) |
Nov 23, 2021 | 58.25 | 58.91 | 58.18 | 58.73 | 2,431,318 | +0.56(+0.97%) |
Nov 22, 2021 | 57.96 | 58.75 | 57.89 | 58.16 | 2,073,536 | -0.01(-0.02%) |
Nov 19, 2021 | 57.96 | 58.63 | 57.51 | 58.17 | 2,145,769 | +0.27(+0.46%) |
Nov 18, 2021 | 57.80 | 57.92 | 57.24 | 57.90 | 2,443,808 | +0.13(+0.22%) |
Nov 17, 2021 | 56.93 | 57.87 | 56.64 | 57.78 | 2,190,071 | +0.62(+1.08%) |
Nov 16, 2021 | 57.90 | 57.90 | 57.12 | 57.16 | 1,486,383 | -0.73(-1.25%) |
Nov 15, 2021 | 57.99 | 58.52 | 57.72 | 57.88 | 2,151,298 | +0.30(+0.53%) |
Nov 12, 2021 | 58.38 | 58.55 | 57.49 | 57.58 | 1,242,972 | -0.88(-1.50%) |
Nov 11, 2021 | 58.45 | 58.75 | 57.90 | 58.46 | 2,717,644 | -0.22(-0.37%) |
Nov 10, 2021 | 57.99 | 58.81 | 58.67 | 3,191,163 | +0.77(+1.33%) | |
Nov 09, 2021 | 57.60 | 58.39 | 57.19 | 57.90 | 4,566,847 | +0.48(+0.83%) |
Nov 08, 2021 | 57.39 | 57.52 | 56.60 | 57.43 | 3,640,510 | +0.02(+0.03%) |
Nov 05, 2021 | 56.88 | 57.54 | 56.60 | 57.41 | 3,442,397 | +0.91(+1.60%) |
Nov 04, 2021 | 55.97 | 56.58 | 55.60 | 56.50 | 4,146,148 | +0.22(+0.38%) |
Nov 03, 2021 | 55.40 | 56.30 | 54.81 | 56.29 | 4,854,299 | -0.66(-1.16%) |
Nov 02, 2021 | 56.84 | 57.05 | 56.10 | 56.95 | 3,503,070 | +0.22(+0.38%) |