Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 62.39 | 63.05 | 61.98 | 62.86 | 5,376,357 | +0.31(+0.49%) |
Oct 28, 2022 | 60.83 | 62.58 | 60.72 | 62.55 | 2,675,827 | +2.02(+3.33%) |
Oct 27, 2022 | 60.24 | 61.13 | 60.21 | 60.53 | 2,429,770 | +0.71(+1.19%) |
Oct 26, 2022 | 60.16 | 60.73 | 59.77 | 59.82 | 2,357,850 | +0.01(+0.02%) |
Oct 25, 2022 | 59.29 | 59.99 | 59.15 | 59.81 | 2,550,284 | +0.07(+0.11%) |
Oct 24, 2022 | 59.07 | 60.04 | 58.84 | 59.74 | 2,437,103 | +0.88(+1.49%) |
Oct 21, 2022 | 57.28 | 58.95 | 57.14 | 58.86 | 2,574,971 | +1.76(+3.08%) |
Oct 20, 2022 | 57.93 | 58.25 | 56.89 | 57.11 | 2,323,959 | -0.96(-1.65%) |
Oct 19, 2022 | 57.88 | 58.41 | 57.41 | 58.06 | 1,828,488 | -0.05(-0.08%) |
Oct 18, 2022 | 58.60 | 58.79 | 57.42 | 58.11 | 2,365,353 | +0.54(+0.94%) |
Oct 17, 2022 | 57.97 | 58.36 | 57.22 | 57.57 | 2,446,019 | +0.48(+0.85%) |
Oct 14, 2022 | 57.94 | 58.70 | 56.93 | 57.09 | 2,524,553 | -0.54(-0.94%) |
Oct 13, 2022 | 54.65 | 57.78 | 54.32 | 57.63 | 2,733,562 | +2.20(+3.97%) |
Oct 12, 2022 | 56.02 | 56.45 | 55.41 | 55.43 | 2,106,905 | -0.67(-1.19%) |
Oct 11, 2022 | 55.80 | 56.95 | 55.70 | 56.09 | 2,688,582 | +0.08(+0.14%) |
Oct 10, 2022 | 56.20 | 56.86 | 55.51 | 56.02 | 2,015,938 | +0.32(+0.57%) |
Oct 07, 2022 | 56.77 | 56.94 | 55.33 | 55.70 | 2,490,306 | -1.40(-2.45%) |
Oct 06, 2022 | 57.31 | 57.70 | 57.00 | 57.10 | 1,876,608 | -0.51(-0.89%) |
Oct 05, 2022 | 57.27 | 57.95 | 57.16 | 57.61 | 1,718,804 | -0.33(-0.57%) |
Oct 04, 2022 | 56.44 | 57.98 | 56.15 | 57.94 | 2,466,153 | +2.08(+3.72%) |
Oct 03, 2022 | 54.92 | 56.05 | 54.18 | 55.86 | 2,402,541 | +1.60(+2.95%) |
Sep 30, 2022 | 54.83 | 55.46 | 54.13 | 54.26 | 3,036,796 | -0.37(-0.67%) |
Sep 29, 2022 | 54.88 | 55.13 | 54.10 | 54.63 | 2,522,767 | -0.61(-1.10%) |
Sep 28, 2022 | 54.43 | 55.59 | 54.17 | 55.23 | 2,617,035 | +0.62(+1.13%) |
Sep 27, 2022 | 55.34 | 55.51 | 54.09 | 54.62 | 2,358,738 | -0.25(-0.46%) |
Sep 26, 2022 | 55.42 | 55.92 | 54.61 | 54.87 | 2,601,547 | -0.93(-1.66%) |
Sep 23, 2022 | 56.10 | 56.33 | 55.10 | 55.79 | 2,808,086 | -0.85(-1.50%) |
Sep 22, 2022 | 58.07 | 58.07 | 56.59 | 56.64 | 2,528,975 | -1.08(-1.87%) |
Sep 21, 2022 | 58.89 | 59.09 | 57.72 | 57.73 | 2,852,707 | -0.71(-1.22%) |
Sep 20, 2022 | 58.01 | 58.62 | 57.64 | 58.44 | 2,672,591 | +0.15(+0.27%) |
Sep 19, 2022 | 56.91 | 58.29 | 56.74 | 58.28 | 1,868,346 | +0.84(+1.46%) |
Sep 16, 2022 | 57.37 | 57.53 | 56.60 | 57.45 | 8,082,260 | -0.06(-0.10%) |
Sep 15, 2022 | 58.15 | 58.30 | 57.43 | 57.50 | 3,559,244 | -0.55(-0.95%) |
Sep 14, 2022 | 58.74 | 59.05 | 57.60 | 58.05 | 4,300,951 | -0.64(-1.09%) |
Sep 13, 2022 | 59.50 | 59.76 | 58.54 | 58.69 | 3,573,282 | -1.65(-2.74%) |
Sep 12, 2022 | 59.86 | 60.63 | 59.77 | 60.34 | 2,174,464 | +0.60(+1.00%) |
Sep 09, 2022 | 59.86 | 60.15 | 59.62 | 59.74 | 2,231,311 | +0.20(+0.34%) |
Sep 08, 2022 | 58.67 | 59.63 | 58.01 | 59.54 | 3,182,127 | +0.78(+1.33%) |
Sep 07, 2022 | 57.26 | 58.87 | 57.21 | 58.76 | 2,940,079 | +1.28(+2.23%) |
Sep 06, 2022 | 57.50 | 57.71 | 56.99 | 57.47 | 3,229,134 | +0.13(+0.22%) |
Sep 02, 2022 | 57.92 | 58.71 | 57.11 | 57.35 | 2,487,467 | -0.12(-0.20%) |
Sep 01, 2022 | 57.42 | 57.50 | 56.52 | 57.46 | 2,814,062 | +0.10(+0.17%) |
Aug 31, 2022 | 58.14 | 58.43 | 57.34 | 57.37 | 2,850,580 | -0.69(-1.18%) |
Aug 30, 2022 | 58.68 | 58.95 | 57.96 | 58.05 | 1,884,260 | -0.67(-1.13%) |
Aug 29, 2022 | 58.22 | 59.15 | 58.09 | 58.72 | 2,091,642 | -0.05(-0.08%) |
Aug 26, 2022 | 60.31 | 60.41 | 58.73 | 58.77 | 2,070,798 | -1.32(-2.20%) |
Aug 25, 2022 | 59.59 | 60.11 | 59.43 | 60.09 | 1,535,823 | +0.67(+1.12%) |
Aug 24, 2022 | 59.46 | 59.65 | 59.09 | 59.42 | 1,755,299 | -0.04(-0.06%) |
Aug 23, 2022 | 59.76 | 60.13 | 59.35 | 59.46 | 2,372,604 | -0.21(-0.36%) |
Aug 22, 2022 | 60.37 | 60.58 | 59.51 | 59.68 | 2,454,095 | -1.41(-2.31%) |
Aug 19, 2022 | 61.81 | 61.87 | 60.83 | 61.09 | 2,342,030 | -0.83(-1.35%) |
Aug 18, 2022 | 61.39 | 62.03 | 61.18 | 61.92 | 1,775,882 | +0.62(+1.02%) |
Aug 17, 2022 | 60.78 | 61.57 | 60.71 | 61.30 | 1,794,971 | -0.09(-0.14%) |
Aug 16, 2022 | 61.27 | 61.72 | 61.09 | 61.38 | 2,651,082 | -0.08(-0.12%) |
Aug 15, 2022 | 60.83 | 61.78 | 60.74 | 61.46 | 1,844,911 | +0.04(+0.06%) |
Aug 12, 2022 | 60.17 | 61.45 | 60.11 | 61.42 | 2,179,547 | +1.33(+2.22%) |
Aug 11, 2022 | 59.66 | 60.39 | 59.52 | 60.09 | 2,298,621 | +0.89(+1.51%) |
Aug 10, 2022 | 58.66 | 59.32 | 58.35 | 59.20 | 2,080,318 | +1.24(+2.14%) |
Aug 09, 2022 | 57.35 | 58.18 | 57.06 | 57.96 | 2,062,354 | +0.81(+1.41%) |
Aug 08, 2022 | 57.56 | 57.75 | 57.09 | 57.15 | 2,353,462 | +0.14(+0.25%) |
Aug 05, 2022 | 57.01 | 57.32 | 56.75 | 57.01 | 2,213,231 | +0.25(+0.44%) |
Aug 04, 2022 | 56.86 | 57.08 | 56.61 | 56.76 | 2,755,114 | +0.15(+0.27%) |
Aug 03, 2022 | 56.33 | 56.75 | 55.55 | 56.61 | 3,270,555 | +0.26(+0.46%) |
Aug 02, 2022 | 56.03 | 57.53 | 55.20 | 56.35 | 5,743,521 | +1.95(+3.58%) |
Aug 01, 2022 | 54.52 | 54.63 | 53.77 | 54.40 | 2,623,585 | -0.57(-1.03%) |
Jul 29, 2022 | 54.29 | 55.20 | 54.05 | 54.97 | 3,918,618 | +0.84(+1.56%) |
Jul 28, 2022 | 53.61 | 54.17 | 52.97 | 54.12 | 2,273,713 | +0.40(+0.75%) |
Jul 27, 2022 | 53.51 | 54.04 | 53.05 | 53.72 | 1,898,760 | +0.35(+0.65%) |
Jul 26, 2022 | 53.61 | 54.06 | 53.20 | 53.37 | 2,053,439 | -0.40(-0.75%) |
Jul 25, 2022 | 53.43 | 53.98 | 53.22 | 53.78 | 1,569,731 | +0.75(+1.41%) |
Jul 22, 2022 | 52.97 | 53.34 | 52.52 | 53.03 | 1,878,906 | +0.24(+0.45%) |
Jul 21, 2022 | 52.47 | 52.84 | 51.81 | 52.79 | 1,902,541 | +0.32(+0.60%) |
Jul 20, 2022 | 52.39 | 52.84 | 52.15 | 52.47 | 2,601,078 | -0.26(-0.49%) |
Jul 19, 2022 | 52.69 | 53.16 | 52.40 | 52.73 | 3,422,814 | +0.77(+1.48%) |
Jul 18, 2022 | 52.43 | 52.96 | 51.74 | 51.96 | 1,973,757 | -0.13(-0.26%) |
Jul 15, 2022 | 51.84 | 52.35 | 51.56 | 52.10 | 2,125,035 | +0.83(+1.61%) |
Jul 14, 2022 | 51.10 | 51.70 | 50.88 | 51.27 | 2,268,228 | -1.09(-2.09%) |
Jul 13, 2022 | 53.11 | 53.11 | 51.87 | 52.37 | 2,172,705 | -1.10(-2.06%) |
Jul 12, 2022 | 53.43 | 54.58 | 52.97 | 53.47 | 2,031,050 | -0.29(-0.54%) |
Jul 11, 2022 | 53.84 | 54.36 | 53.43 | 53.76 | 2,147,977 | -0.20(-0.37%) |
Jul 08, 2022 | 54.44 | 54.49 | 53.91 | 53.96 | 1,891,298 | -0.10(-0.18%) |
Jul 07, 2022 | 54.21 | 54.63 | 53.93 | 54.05 | 2,402,814 | +0.39(+0.73%) |
Jul 06, 2022 | 52.85 | 53.91 | 52.57 | 53.66 | 2,338,216 | +0.40(+0.76%) |
Jul 05, 2022 | 52.91 | 53.26 | 51.92 | 53.26 | 2,167,595 | -0.69(-1.28%) |
Jul 01, 2022 | 53.07 | 54.02 | 52.86 | 53.95 | 2,396,574 | +0.87(+1.64%) |
Jun 30, 2022 | 52.63 | 53.68 | 52.25 | 53.08 | 2,805,631 | -0.12(-0.23%) |
Jun 29, 2022 | 53.85 | 54.06 | 53.13 | 53.20 | 2,071,576 | -0.42(-0.79%) |
Jun 28, 2022 | 54.31 | 54.86 | 53.59 | 53.62 | 2,739,534 | +0.01(+0.02%) |
Jun 27, 2022 | 53.69 | 53.75 | 53.06 | 53.61 | 2,009,403 | +0.10(+0.18%) |
Jun 24, 2022 | 51.81 | 53.65 | 51.52 | 53.52 | 3,435,572 | +2.05(+3.99%) |
Jun 23, 2022 | 51.93 | 52.26 | 51.00 | 51.46 | 2,037,881 | -0.30(-0.57%) |
Jun 22, 2022 | 51.17 | 52.03 | 51.17 | 51.76 | 2,144,233 | -0.21(-0.41%) |
Jun 21, 2022 | 51.94 | 52.19 | 51.26 | 51.97 | 2,365,346 | +1.08(+2.13%) |
Jun 17, 2022 | 50.91 | 51.46 | 50.34 | 50.89 | 5,481,371 | +0.04(+0.08%) |
Jun 16, 2022 | 51.07 | 51.08 | 49.95 | 50.85 | 3,959,601 | -1.17(-2.25%) |
Jun 15, 2022 | 52.01 | 52.63 | 51.25 | 52.02 | 2,763,402 | +0.50(+0.97%) |
Jun 14, 2022 | 51.86 | 52.35 | 51.11 | 51.52 | 2,229,489 | -0.03(-0.06%) |
Jun 13, 2022 | 52.47 | 52.62 | 51.31 | 51.55 | 3,198,618 | -1.81(-3.40%) |
Jun 10, 2022 | 54.01 | 54.21 | 53.35 | 53.36 | 2,493,581 | -1.73(-3.13%) |
Jun 09, 2022 | 56.36 | 56.36 | 55.08 | 55.09 | 1,944,354 | -1.24(-2.20%) |
Jun 08, 2022 | 56.62 | 57.02 | 56.20 | 56.33 | 1,916,159 | -0.87(-1.53%) |
Jun 07, 2022 | 56.47 | 57.25 | 56.19 | 57.20 | 2,407,408 | +0.45(+0.79%) |
Jun 06, 2022 | 56.98 | 57.30 | 56.36 | 56.75 | 1,879,650 | +0.33(+0.58%) |
Jun 03, 2022 | 56.86 | 57.12 | 56.29 | 56.42 | 2,334,157 | -0.83(-1.46%) |
Jun 02, 2022 | 57.24 | 57.45 | 56.44 | 57.26 | 2,288,955 | -0.12(-0.20%) |
Jun 01, 2022 | 58.16 | 58.36 | 56.79 | 57.37 | 2,378,169 | -0.73(-1.25%) |
May 31, 2022 | 57.47 | 58.48 | 56.98 | 58.10 | 8,467,153 | +0.15(+0.26%) |
May 27, 2022 | 56.89 | 58.02 | 56.58 | 57.95 | 3,167,139 | +1.24(+2.18%) |
May 26, 2022 | 55.95 | 56.97 | 55.50 | 56.71 | 3,018,484 | +1.27(+2.28%) |
May 25, 2022 | 54.69 | 55.87 | 54.59 | 55.45 | 4,261,171 | +0.69(+1.26%) |
May 24, 2022 | 54.02 | 54.86 | 53.35 | 54.75 | 2,922,529 | +0.53(+0.97%) |
May 23, 2022 | 53.69 | 54.66 | 53.25 | 54.23 | 2,447,810 | +1.38(+2.61%) |
May 20, 2022 | 53.40 | 53.68 | 51.97 | 52.85 | 4,599,343 | -0.49(-0.92%) |
May 19, 2022 | 53.44 | 54.25 | 52.69 | 53.33 | 2,619,539 | -0.69(-1.28%) |
May 18, 2022 | 54.59 | 54.65 | 53.87 | 54.03 | 2,843,873 | -0.88(-1.61%) |
May 17, 2022 | 54.50 | 55.16 | 54.18 | 54.91 | 1,992,188 | +1.39(+2.60%) |
May 16, 2022 | 53.60 | 53.83 | 52.87 | 53.52 | 2,664,196 | -0.09(-0.16%) |
May 13, 2022 | 53.65 | 54.00 | 53.18 | 53.60 | 3,214,892 | +0.16(+0.30%) |
May 12, 2022 | 54.11 | 54.28 | 52.50 | 53.44 | 2,738,848 | -0.73(-1.35%) |
May 11, 2022 | 54.96 | 55.56 | 54.07 | 54.17 | 2,471,088 | -0.44(-0.80%) |
May 10, 2022 | 55.30 | 56.04 | 54.06 | 54.61 | 2,684,917 | -0.21(-0.38%) |
May 09, 2022 | 55.00 | 55.39 | 54.38 | 54.82 | 3,285,698 | -0.64(-1.15%) |
May 06, 2022 | 55.13 | 55.71 | 54.70 | 55.46 | 3,227,475 | +0.19(+0.34%) |
May 05, 2022 | 56.15 | 56.49 | 54.80 | 55.27 | 2,544,847 | -1.57(-2.76%) |
May 04, 2022 | 55.00 | 56.94 | 54.94 | 56.84 | 2,553,633 | +1.68(+3.04%) |
May 03, 2022 | 54.96 | 55.98 | 54.59 | 55.16 | 2,896,627 | +0.59(+1.08%) |
May 02, 2022 | 55.03 | 55.42 | 53.65 | 54.57 | 3,412,854 | +0.02(+0.04%) |
Apr 29, 2022 | 56.25 | 56.37 | 54.35 | 54.55 | 5,328,197 | -1.89(-3.34%) |
Apr 28, 2022 | 57.62 | 57.62 | 55.01 | 56.44 | 4,508,752 | -1.49(-2.56%) |
Apr 27, 2022 | 58.21 | 58.68 | 57.47 | 57.93 | 3,364,623 | +0.05(+0.08%) |
Apr 26, 2022 | 58.75 | 59.35 | 57.85 | 57.88 | 2,450,976 | -1.55(-2.61%) |
Apr 25, 2022 | 59.72 | 59.81 | 57.95 | 59.43 | 3,836,760 | -0.92(-1.53%) |
Apr 22, 2022 | 62.13 | 62.25 | 60.29 | 60.36 | 2,841,191 | -2.03(-3.25%) |
Apr 21, 2022 | 63.81 | 64.00 | 62.31 | 62.38 | 2,620,025 | -1.07(-1.68%) |
Apr 20, 2022 | 62.48 | 63.72 | 62.06 | 63.45 | 3,536,555 | +1.08(+1.73%) |
Apr 19, 2022 | 62.52 | 62.82 | 61.77 | 62.37 | 2,513,051 | -0.03(-0.05%) |
Apr 18, 2022 | 62.01 | 62.76 | 62.01 | 62.40 | 2,082,108 | +0.18(+0.29%) |
Apr 14, 2022 | 61.88 | 62.46 | 61.50 | 62.22 | 1,809,094 | +0.32(+0.52%) |
Apr 13, 2022 | 61.56 | 62.07 | 61.06 | 61.90 | 1,934,320 | +0.10(+0.15%) |
Apr 12, 2022 | 62.18 | 62.81 | 61.46 | 61.80 | 1,974,162 | -0.29(-0.46%) |
Apr 11, 2022 | 62.62 | 63.14 | 61.99 | 62.09 | 2,025,946 | -0.31(-0.50%) |
Apr 08, 2022 | 62.44 | 62.89 | 62.20 | 62.40 | 2,533,316 | +0.33(+0.54%) |
Apr 07, 2022 | 61.80 | 62.42 | 60.85 | 62.07 | 2,737,838 | +0.10(+0.15%) |
Apr 06, 2022 | 60.84 | 62.12 | 60.46 | 61.97 | 3,645,053 | +1.24(+2.04%) |
Apr 05, 2022 | 60.58 | 61.29 | 60.26 | 60.74 | 1,957,623 | +0.15(+0.25%) |
Apr 04, 2022 | 61.55 | 61.58 | 60.27 | 60.58 | 1,976,697 | -1.17(-1.90%) |
Apr 01, 2022 | 61.78 | 62.07 | 61.16 | 61.76 | 2,272,086 | +0.43(+0.70%) |
Mar 31, 2022 | 62.34 | 62.87 | 61.31 | 61.33 | 3,183,752 | -1.06(-1.69%) |
Mar 30, 2022 | 62.27 | 62.70 | 61.93 | 62.38 | 2,005,118 | +0.17(+0.28%) |
Mar 29, 2022 | 62.69 | 62.97 | 61.69 | 62.21 | 1,761,990 | +0.04(+0.06%) |
Mar 28, 2022 | 62.20 | 62.21 | 61.48 | 62.17 | 1,944,307 | -0.24(-0.38%) |
Mar 25, 2022 | 61.21 | 62.42 | 61.17 | 62.41 | 2,016,972 | +0.99(+1.61%) |
Mar 24, 2022 | 60.86 | 61.48 | 60.77 | 61.42 | 1,308,468 | +0.71(+1.18%) |
Mar 23, 2022 | 61.15 | 61.40 | 60.69 | 60.71 | 1,958,303 | -0.69(-1.12%) |
Mar 22, 2022 | 60.96 | 61.73 | 60.84 | 61.39 | 2,591,249 | +1.01(+1.67%) |
Mar 21, 2022 | 60.39 | 60.69 | 59.99 | 60.38 | 2,114,196 | +0.43(+0.71%) |
Mar 18, 2022 | 59.76 | 60.09 | 58.96 | 59.96 | 6,457,661 | +0.05(+0.08%) |
Mar 17, 2022 | 59.08 | 59.91 | 58.76 | 59.91 | 2,226,136 | +0.27(+0.45%) |
Mar 16, 2022 | 59.02 | 59.66 | 58.38 | 59.64 | 3,156,756 | +1.30(+2.22%) |
Mar 15, 2022 | 58.24 | 58.60 | 57.67 | 58.35 | 2,276,390 | +0.40(+0.69%) |
Mar 14, 2022 | 57.85 | 58.51 | 57.35 | 57.95 | 2,322,787 | +0.84(+1.47%) |
Mar 11, 2022 | 57.51 | 57.92 | 57.05 | 57.11 | 2,339,864 | +0.00(+0.00%) |
Mar 10, 2022 | 56.89 | 56.43 | 57.11 | 2,608,879 | -0.41(-0.71%) | |
Mar 09, 2022 | 57.86 | 58.33 | 57.32 | 57.52 | 3,087,321 | +1.10(+1.96%) |
Mar 08, 2022 | 56.84 | 58.10 | 56.32 | 56.41 | 3,233,089 | +0.19(+0.34%) |
Mar 07, 2022 | 56.55 | 56.85 | 56.10 | 56.22 | 3,704,743 | -1.02(-1.78%) |
Mar 04, 2022 | 57.08 | 57.72 | 56.65 | 57.24 | 2,943,703 | -1.01(-1.73%) |
Mar 03, 2022 | 57.51 | 58.37 | 57.34 | 58.25 | 3,374,974 | +0.97(+1.70%) |
Mar 02, 2022 | 56.27 | 57.58 | 55.81 | 57.28 | 3,104,674 | +1.58(+2.84%) |
Mar 01, 2022 | 57.65 | 57.92 | 55.49 | 55.70 | 3,933,919 | -2.49(-4.27%) |
Feb 28, 2022 | 57.42 | 58.59 | 56.91 | 58.18 | 3,692,140 | -0.82(-1.39%) |
Feb 25, 2022 | 57.33 | 59.17 | 58.17 | 59.00 | 3,962,972 | +2.22(+3.91%) |
Feb 24, 2022 | 57.07 | 57.13 | 55.72 | 56.78 | 4,948,224 | -1.88(-3.20%) |
Feb 23, 2022 | 60.05 | 60.32 | 58.56 | 58.66 | 2,781,680 | -1.12(-1.88%) |
Feb 22, 2022 | 60.20 | 60.31 | 59.32 | 59.78 | 2,838,268 | -0.38(-0.63%) |
Feb 18, 2022 | 60.16 | 0 | -0.03(-0.05%) | |||
Feb 17, 2022 | 60.82 | 61.12 | 59.97 | 60.19 | 3,549,485 | -1.26(-2.05%) |
Feb 16, 2022 | 61.17 | 61.77 | 60.92 | 61.45 | 3,173,228 | -0.04(-0.06%) |
Feb 15, 2022 | 61.43 | 61.95 | 61.28 | 61.49 | 2,781,004 | +0.70(+1.16%) |
Feb 14, 2022 | 61.64 | 62.08 | 60.30 | 60.78 | 4,263,942 | -1.03(-1.67%) |
Feb 11, 2022 | 61.98 | 62.99 | 61.44 | 61.82 | 4,554,920 | -0.23(-0.37%) |
Feb 10, 2022 | 62.29 | 63.39 | 62.00 | 62.04 | 4,830,387 | -0.46(-0.74%) |
Feb 09, 2022 | 62.68 | 62.99 | 62.41 | 62.51 | 2,744,271 | +0.00(+0.00%) |
Feb 08, 2022 | 62.21 | 62.76 | 61.75 | 62.51 | 3,719,060 | +0.73(+1.18%) |
Feb 07, 2022 | 61.39 | 62.33 | 61.18 | 61.78 | 3,435,371 | +0.55(+0.90%) |
Feb 04, 2022 | 60.26 | 61.78 | 60.09 | 61.23 | 3,838,495 | +0.89(+1.47%) |
Feb 03, 2022 | 60.28 | 60.34 | 4,119,432 | +0.06(+0.09%) | ||
Feb 02, 2022 | 59.53 | 60.45 | 59.35 | 60.28 | 4,267,752 | +0.76(+1.27%) |
Feb 01, 2022 | 59.28 | 59.76 | 58.84 | 59.53 | 4,491,681 | +0.07(+0.11%) |
Jan 31, 2022 | 58.62 | 59.53 | 59.46 | 5,468,018 | +0.44(+0.75%) | |
Jan 28, 2022 | 58.36 | 59.03 | 57.63 | 59.01 | 3,102,014 | +0.44(+0.74%) |
Jan 27, 2022 | 59.34 | 60.21 | 58.12 | 58.58 | 3,675,659 | -0.26(-0.43%) |
Jan 26, 2022 | 59.03 | 59.84 | 58.28 | 58.83 | 3,821,799 | +0.25(+0.42%) |
Jan 25, 2022 | 57.62 | 59.04 | 56.62 | 58.59 | 3,914,882 | +0.40(+0.68%) |
Jan 24, 2022 | 56.94 | 58.39 | 56.24 | 58.19 | 5,494,723 | +0.59(+1.02%) |
Jan 21, 2022 | 58.61 | 58.61 | 57.46 | 57.60 | 6,488,328 | -0.98(-1.68%) |
Jan 20, 2022 | 59.60 | 59.96 | 58.51 | 58.59 | 3,292,983 | -0.81(-1.37%) |
Jan 19, 2022 | 60.36 | 60.54 | 59.35 | 59.40 | 3,105,982 | -0.85(-1.41%) |
Jan 18, 2022 | 60.56 | 60.71 | 59.79 | 60.25 | 2,843,426 | -0.38(-0.62%) |
Jan 14, 2022 | 60.63 | 0 | +0.60(+0.99%) | |||
Jan 13, 2022 | 60.22 | 60.78 | 59.83 | 60.04 | 3,158,920 | +0.09(+0.14%) |
Jan 12, 2022 | 60.06 | 60.47 | 59.76 | 59.95 | 3,179,954 | +0.11(+0.19%) |
Jan 11, 2022 | 59.59 | 59.86 | 59.07 | 59.84 | 2,743,616 | +0.29(+0.49%) |
Jan 10, 2022 | 59.25 | 59.56 | 58.80 | 59.54 | 5,997,270 | +0.71(+1.21%) |
Jan 07, 2022 | 58.09 | 59.04 | 57.70 | 58.83 | 3,938,792 | +0.92(+1.59%) |
Jan 06, 2022 | 57.49 | 57.97 | 56.91 | 57.92 | 3,810,464 | +1.05(+1.85%) |
Jan 05, 2022 | 57.13 | 58.12 | 56.78 | 56.87 | 4,354,265 | -0.09(-0.17%) |
Jan 04, 2022 | 55.71 | 57.13 | 55.28 | 56.96 | 5,085,048 | +1.81(+3.28%) |
Jan 03, 2022 | 55.49 | 55.86 | 54.98 | 55.15 | 3,413,660 | -0.11(-0.21%) |
Dec 31, 2021 | 55.35 | 55.65 | 55.14 | 55.27 | 2,161,138 | -0.16(-0.29%) |
Dec 30, 2021 | 55.70 | 56.05 | 55.38 | 55.43 | 1,772,705 | -0.22(-0.39%) |
Dec 29, 2021 | 55.48 | 55.74 | 55.11 | 55.64 | 1,666,978 | +0.28(+0.51%) |
Dec 28, 2021 | 55.01 | 55.58 | 54.92 | 55.36 | 1,833,760 | +0.27(+0.50%) |
Dec 27, 2021 | 54.69 | 55.10 | 54.43 | 55.09 | 1,764,678 | +0.48(+0.88%) |
Dec 23, 2021 | 54.50 | 55.00 | 54.50 | 54.60 | 2,458,189 | +0.48(+0.89%) |
Dec 22, 2021 | 53.68 | 54.32 | 53.57 | 54.12 | 1,754,681 | +0.32(+0.60%) |
Dec 21, 2021 | 53.03 | 54.30 | 52.97 | 53.80 | 3,516,611 | +1.40(+2.67%) |
Dec 20, 2021 | 53.01 | 53.09 | 51.73 | 52.40 | 3,380,192 | -1.40(-2.60%) |
Dec 17, 2021 | 54.71 | 54.71 | 53.62 | 53.80 | 6,440,332 | -1.00(-1.83%) |
Dec 16, 2021 | 54.75 | 55.39 | 54.48 | 54.80 | 3,161,023 | +0.52(+0.96%) |
Dec 15, 2021 | 54.34 | 54.40 | 53.64 | 54.28 | 3,955,950 | +0.18(+0.33%) |
Dec 14, 2021 | 53.14 | 54.48 | 53.01 | 54.10 | 4,228,608 | +0.13(+0.25%) |
Dec 13, 2021 | 54.63 | 54.71 | 53.90 | 53.97 | 3,679,081 | -0.78(-1.42%) |
Dec 10, 2021 | 54.71 | 54.93 | 54.37 | 54.75 | 3,163,764 | +0.44(+0.82%) |
Dec 09, 2021 | 53.32 | 54.45 | 53.21 | 54.30 | 2,796,975 | +0.61(+1.13%) |
Dec 08, 2021 | 53.77 | 54.12 | 53.39 | 53.69 | 2,439,988 | +0.02(+0.04%) |
Dec 07, 2021 | 53.08 | 54.00 | 52.82 | 53.68 | 2,975,497 | +0.94(+1.78%) |
Dec 06, 2021 | 52.14 | 53.38 | 51.71 | 52.74 | 3,390,378 | +1.36(+2.65%) |
Dec 03, 2021 | 51.76 | 52.22 | 50.96 | 51.38 | 3,879,613 | -0.92(-1.76%) |
Dec 02, 2021 | 51.11 | 52.75 | 50.87 | 52.29 | 3,127,958 | +1.50(+2.94%) |
Dec 01, 2021 | 52.29 | 52.91 | 50.79 | 50.80 | 3,424,326 | -0.44(-0.87%) |
Nov 30, 2021 | 52.10 | 52.18 | 51.11 | 51.24 | 7,178,598 | -1.48(-2.80%) |
Nov 29, 2021 | 53.05 | 53.23 | 52.31 | 52.72 | 2,878,374 | +0.12(+0.23%) |
Nov 26, 2021 | 52.67 | 52.96 | 51.71 | 52.60 | 3,623,606 | -1.36(-2.53%) |
Nov 24, 2021 | 53.65 | 54.10 | 53.26 | 53.96 | 3,238,005 | +0.20(+0.37%) |
Nov 23, 2021 | 52.98 | 53.88 | 52.78 | 53.76 | 3,116,786 | +0.89(+1.68%) |
Nov 22, 2021 | 52.78 | 53.55 | 52.48 | 52.87 | 3,526,664 | +0.40(+0.76%) |
Nov 19, 2021 | 52.53 | 52.93 | 51.80 | 52.47 | 2,796,042 | -0.44(-0.82%) |
Nov 18, 2021 | 53.78 | 53.14 | 52.87 | 52.91 | 2,951,592 | -0.97(-1.79%) |
Nov 17, 2021 | 53.95 | 54.22 | 53.84 | 53.87 | 3,124,533 | -0.32(-0.59%) |
Nov 16, 2021 | 54.58 | 54.85 | 54.13 | 54.20 | 3,291,992 | +0.02(+0.03%) |
Nov 15, 2021 | 53.87 | 54.36 | 53.61 | 54.18 | 3,648,644 | +0.53(+0.98%) |
Nov 12, 2021 | 53.03 | 53.71 | 52.88 | 53.65 | 2,592,039 | +0.64(+1.21%) |
Nov 11, 2021 | 52.70 | 53.15 | 52.43 | 53.01 | 3,509,178 | +0.29(+0.55%) |
Nov 10, 2021 | 53.09 | 52.72 | 2,654,164 | -0.24(-0.46%) | ||
Nov 09, 2021 | 53.11 | 53.15 | 52.70 | 52.96 | 1,826,705 | -0.44(-0.83%) |
Nov 08, 2021 | 53.63 | 53.90 | 53.26 | 53.41 | 2,069,970 | +0.00(+0.00%) |
Nov 05, 2021 | 53.02 | 53.91 | 52.78 | 53.41 | 3,430,430 | +0.99(+1.89%) |
Nov 04, 2021 | 52.59 | 52.69 | 51.49 | 52.42 | 2,852,117 | -0.34(-0.64%) |
Nov 03, 2021 | 51.62 | 53.18 | 51.54 | 52.76 | 4,547,737 | +0.88(+1.71%) |
Nov 02, 2021 | 51.66 | 51.99 | 51.21 | 51.87 | 2,915,136 | +0.24(+0.46%) |