Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 57.81 | 58.10 | 57.01 | 57.04 | 2,866,927 | -0.68(-1.18%) |
Aug 30, 2022 | 58.35 | 58.62 | 57.63 | 57.72 | 1,895,065 | -0.66(-1.13%) |
Aug 29, 2022 | 57.89 | 58.82 | 57.76 | 58.38 | 2,103,637 | -0.05(-0.08%) |
Aug 26, 2022 | 59.97 | 60.06 | 58.39 | 58.43 | 2,082,673 | -1.32(-2.20%) |
Aug 25, 2022 | 59.25 | 59.77 | 59.10 | 59.75 | 1,544,631 | +0.66(+1.12%) |
Aug 24, 2022 | 59.12 | 59.31 | 58.75 | 59.09 | 1,765,365 | -0.04(-0.06%) |
Aug 23, 2022 | 59.42 | 59.79 | 59.01 | 59.12 | 2,386,209 | -0.21(-0.36%) |
Aug 22, 2022 | 60.02 | 60.23 | 59.17 | 59.34 | 2,468,169 | -1.40(-2.31%) |
Aug 19, 2022 | 61.46 | 61.52 | 60.48 | 60.74 | 2,355,461 | -0.83(-1.35%) |
Aug 18, 2022 | 61.04 | 61.67 | 60.83 | 61.57 | 1,786,066 | +0.62(+1.02%) |
Aug 17, 2022 | 60.43 | 61.22 | 60.37 | 60.95 | 1,805,264 | -0.09(-0.14%) |
Aug 16, 2022 | 60.92 | 61.37 | 60.74 | 61.03 | 2,666,285 | -0.08(-0.12%) |
Aug 15, 2022 | 60.48 | 61.42 | 60.39 | 61.11 | 1,855,490 | +0.04(+0.06%) |
Aug 12, 2022 | 59.83 | 61.10 | 59.76 | 61.07 | 2,192,046 | +1.33(+2.22%) |
Aug 11, 2022 | 59.32 | 60.05 | 59.18 | 59.75 | 2,311,802 | +0.89(+1.51%) |
Aug 10, 2022 | 58.32 | 58.98 | 58.02 | 58.86 | 2,092,248 | +1.23(+2.14%) |
Aug 09, 2022 | 57.03 | 57.85 | 56.73 | 57.63 | 2,074,181 | +0.80(+1.41%) |
Aug 08, 2022 | 57.23 | 57.42 | 56.76 | 56.83 | 2,366,958 | +0.14(+0.25%) |
Aug 05, 2022 | 56.68 | 56.99 | 56.43 | 56.68 | 2,225,922 | +0.25(+0.44%) |
Aug 04, 2022 | 56.53 | 56.75 | 56.28 | 56.44 | 2,770,913 | +0.15(+0.27%) |
Aug 03, 2022 | 56.01 | 56.43 | 55.23 | 56.28 | 3,289,310 | +0.26(+0.46%) |
Aug 02, 2022 | 55.71 | 57.20 | 54.88 | 56.03 | 5,776,457 | +1.94(+3.58%) |
Aug 01, 2022 | 54.21 | 54.32 | 53.46 | 54.09 | 2,638,630 | -0.56(-1.03%) |
Jul 29, 2022 | 53.98 | 54.88 | 53.75 | 54.65 | 3,941,089 | +0.84(+1.56%) |
Jul 28, 2022 | 53.31 | 53.87 | 52.66 | 53.81 | 2,286,752 | +0.40(+0.75%) |
Jul 27, 2022 | 53.20 | 53.74 | 52.74 | 53.41 | 1,909,648 | +0.34(+0.65%) |
Jul 26, 2022 | 53.31 | 53.76 | 52.90 | 53.07 | 2,065,215 | -0.40(-0.75%) |
Jul 25, 2022 | 53.13 | 53.67 | 52.92 | 53.47 | 1,578,732 | +0.74(+1.41%) |
Jul 22, 2022 | 52.67 | 53.04 | 52.22 | 52.73 | 1,889,680 | +0.24(+0.45%) |
Jul 21, 2022 | 52.17 | 52.54 | 51.51 | 52.49 | 1,913,451 | +0.31(+0.60%) |
Jul 20, 2022 | 52.10 | 52.53 | 51.86 | 52.17 | 2,615,994 | -0.26(-0.49%) |
Jul 19, 2022 | 52.39 | 52.86 | 52.11 | 52.43 | 3,442,442 | +0.76(+1.48%) |
Jul 18, 2022 | 52.13 | 52.66 | 51.45 | 51.67 | 1,985,076 | -0.13(-0.26%) |
Jul 15, 2022 | 51.54 | 52.05 | 51.27 | 51.80 | 2,137,221 | +0.82(+1.61%) |
Jul 14, 2022 | 50.81 | 51.40 | 50.59 | 50.98 | 2,281,236 | -1.09(-2.09%) |
Jul 13, 2022 | 52.81 | 52.81 | 51.57 | 52.07 | 2,185,165 | -1.10(-2.06%) |
Jul 12, 2022 | 53.13 | 54.27 | 52.67 | 53.16 | 2,042,697 | -0.29(-0.54%) |
Jul 11, 2022 | 53.54 | 54.05 | 53.13 | 53.45 | 2,160,295 | -0.20(-0.37%) |
Jul 08, 2022 | 54.13 | 54.18 | 53.60 | 53.65 | 1,902,143 | -0.10(-0.18%) |
Jul 07, 2022 | 53.90 | 54.32 | 53.62 | 53.75 | 2,416,593 | +0.39(+0.73%) |
Jul 06, 2022 | 52.55 | 53.60 | 52.27 | 53.35 | 2,351,625 | +0.40(+0.76%) |
Jul 05, 2022 | 52.61 | 52.95 | 51.62 | 52.95 | 2,180,025 | -0.69(-1.28%) |
Jul 01, 2022 | 52.76 | 53.71 | 52.56 | 53.64 | 2,410,317 | +0.87(+1.64%) |
Jun 30, 2022 | 52.33 | 53.37 | 51.95 | 52.77 | 2,821,720 | -0.12(-0.23%) |
Jun 29, 2022 | 53.55 | 53.75 | 52.83 | 52.90 | 2,083,455 | -0.42(-0.79%) |
Jun 28, 2022 | 54.00 | 54.55 | 53.28 | 53.32 | 2,755,244 | +0.01(+0.02%) |
Jun 27, 2022 | 53.38 | 53.44 | 52.76 | 53.31 | 2,020,926 | +0.10(+0.18%) |
Jun 24, 2022 | 51.51 | 53.35 | 51.23 | 53.21 | 3,455,273 | +2.04(+3.99%) |
Jun 23, 2022 | 51.64 | 51.96 | 50.71 | 51.17 | 2,049,567 | -0.30(-0.57%) |
Jun 22, 2022 | 50.88 | 51.73 | 50.88 | 51.47 | 2,156,530 | -0.21(-0.41%) |
Jun 21, 2022 | 51.65 | 51.90 | 50.97 | 51.68 | 2,378,911 | +1.08(+2.13%) |
Jun 17, 2022 | 50.62 | 51.17 | 50.05 | 50.60 | 5,512,804 | +0.04(+0.08%) |
Jun 16, 2022 | 50.78 | 50.79 | 49.66 | 50.56 | 3,982,307 | -1.16(-2.25%) |
Jun 15, 2022 | 51.71 | 52.33 | 50.96 | 51.72 | 2,779,249 | +0.50(+0.97%) |
Jun 14, 2022 | 51.56 | 52.05 | 50.82 | 51.23 | 2,242,274 | -0.03(-0.06%) |
Jun 13, 2022 | 52.17 | 52.32 | 51.02 | 51.26 | 3,216,961 | -1.80(-3.40%) |
Jun 10, 2022 | 53.70 | 53.90 | 53.05 | 53.06 | 2,507,881 | -1.72(-3.13%) |
Jun 09, 2022 | 56.03 | 56.03 | 54.77 | 54.78 | 1,955,504 | -1.23(-2.20%) |
Jun 08, 2022 | 56.30 | 56.69 | 55.88 | 56.01 | 1,927,147 | -0.87(-1.53%) |
Jun 07, 2022 | 56.15 | 56.92 | 55.87 | 56.87 | 2,421,214 | +0.45(+0.79%) |
Jun 06, 2022 | 56.65 | 56.97 | 56.03 | 56.43 | 1,890,429 | +0.32(+0.58%) |
Jun 03, 2022 | 56.54 | 56.80 | 55.97 | 56.10 | 2,347,542 | -0.83(-1.46%) |
Jun 02, 2022 | 56.91 | 57.12 | 56.12 | 56.93 | 2,302,081 | -0.11(-0.20%) |
Jun 01, 2022 | 57.83 | 58.03 | 56.46 | 57.05 | 2,391,807 | -0.72(-1.25%) |
May 31, 2022 | 57.14 | 58.14 | 56.65 | 57.77 | 8,515,708 | +0.15(+0.26%) |
May 27, 2022 | 56.57 | 57.69 | 56.25 | 57.62 | 3,185,301 | +1.23(+2.18%) |
May 26, 2022 | 55.63 | 56.65 | 55.19 | 56.39 | 3,035,793 | +1.26(+2.28%) |
May 25, 2022 | 54.38 | 55.55 | 54.28 | 55.13 | 4,285,607 | +0.69(+1.26%) |
May 24, 2022 | 53.71 | 54.54 | 53.05 | 54.44 | 2,939,289 | +0.52(+0.97%) |
May 23, 2022 | 53.38 | 54.35 | 52.94 | 53.92 | 2,461,847 | +1.37(+2.61%) |
May 20, 2022 | 53.10 | 53.37 | 51.67 | 52.54 | 4,625,719 | -0.49(-0.92%) |
May 19, 2022 | 53.14 | 53.94 | 52.39 | 53.03 | 2,634,561 | -0.69(-1.28%) |
May 18, 2022 | 54.28 | 54.34 | 53.56 | 53.72 | 2,860,182 | -0.88(-1.61%) |
May 17, 2022 | 54.19 | 54.84 | 53.87 | 54.59 | 2,003,613 | +1.38(+2.60%) |
May 16, 2022 | 53.30 | 53.52 | 52.57 | 53.21 | 2,679,474 | -0.09(-0.16%) |
May 13, 2022 | 53.34 | 53.69 | 52.88 | 53.30 | 3,233,328 | +0.16(+0.30%) |
May 12, 2022 | 53.80 | 53.97 | 52.20 | 53.14 | 2,754,554 | -0.73(-1.35%) |
May 11, 2022 | 54.65 | 55.25 | 53.76 | 53.87 | 2,485,259 | -0.44(-0.80%) |
May 10, 2022 | 54.98 | 55.72 | 53.75 | 54.30 | 2,700,314 | -0.21(-0.38%) |
May 09, 2022 | 54.69 | 55.07 | 54.07 | 54.51 | 3,304,540 | -0.63(-1.15%) |
May 06, 2022 | 54.81 | 55.39 | 54.39 | 55.14 | 3,245,984 | +0.19(+0.34%) |
May 05, 2022 | 55.83 | 56.17 | 54.49 | 54.95 | 2,559,440 | -1.56(-2.76%) |
May 04, 2022 | 54.69 | 56.61 | 54.63 | 56.52 | 2,568,277 | +1.67(+3.04%) |
May 03, 2022 | 54.65 | 55.66 | 54.28 | 54.85 | 2,913,238 | +0.59(+1.08%) |
May 02, 2022 | 54.72 | 55.11 | 53.34 | 54.26 | 3,432,426 | +0.02(+0.03%) |
Apr 29, 2022 | 55.93 | 56.05 | 54.05 | 54.24 | 5,358,752 | -1.88(-3.34%) |
Apr 28, 2022 | 57.29 | 57.29 | 54.70 | 56.12 | 4,534,608 | -1.48(-2.56%) |
Apr 27, 2022 | 57.88 | 58.34 | 57.14 | 57.60 | 3,383,917 | +0.05(+0.08%) |
Apr 26, 2022 | 58.41 | 59.01 | 57.52 | 57.55 | 2,465,031 | -1.54(-2.61%) |
Apr 25, 2022 | 59.38 | 59.47 | 57.62 | 59.09 | 3,858,762 | -0.92(-1.53%) |
Apr 22, 2022 | 61.77 | 61.90 | 59.94 | 60.01 | 2,857,484 | -2.02(-3.25%) |
Apr 21, 2022 | 63.45 | 63.64 | 61.95 | 62.03 | 2,635,050 | -1.06(-1.68%) |
Apr 20, 2022 | 62.12 | 63.35 | 61.71 | 63.09 | 3,556,836 | +1.07(+1.73%) |
Apr 19, 2022 | 62.16 | 62.46 | 61.42 | 62.02 | 2,527,463 | -0.03(-0.05%) |
Apr 18, 2022 | 61.66 | 62.40 | 61.66 | 62.05 | 2,094,048 | +0.18(+0.29%) |
Apr 14, 2022 | 61.53 | 62.10 | 61.15 | 61.87 | 1,819,468 | +0.32(+0.52%) |
Apr 13, 2022 | 61.20 | 61.72 | 60.71 | 61.55 | 1,945,413 | +0.09(+0.15%) |
Apr 12, 2022 | 61.83 | 62.45 | 61.11 | 61.45 | 1,985,483 | -0.28(-0.46%) |
Apr 11, 2022 | 62.27 | 62.78 | 61.64 | 61.73 | 2,037,564 | -0.31(-0.50%) |
Apr 08, 2022 | 62.09 | 62.53 | 61.85 | 62.05 | 2,547,844 | +0.33(+0.54%) |
Apr 07, 2022 | 61.45 | 62.06 | 60.50 | 61.72 | 2,753,538 | +0.09(+0.15%) |
Apr 06, 2022 | 60.49 | 61.76 | 60.12 | 61.62 | 3,665,955 | +1.23(+2.04%) |
Apr 05, 2022 | 60.24 | 60.94 | 59.92 | 60.39 | 1,968,849 | +0.15(+0.25%) |
Apr 04, 2022 | 61.19 | 61.23 | 59.93 | 60.24 | 1,988,033 | -1.16(-1.90%) |
Apr 01, 2022 | 61.43 | 61.72 | 60.82 | 61.40 | 2,285,115 | +0.43(+0.70%) |
Mar 31, 2022 | 61.98 | 62.52 | 60.96 | 60.98 | 3,202,010 | -1.05(-1.69%) |
Mar 30, 2022 | 61.91 | 62.34 | 61.57 | 62.03 | 2,016,617 | +0.17(+0.28%) |
Mar 29, 2022 | 62.33 | 62.61 | 61.34 | 61.86 | 1,772,094 | +0.04(+0.06%) |
Mar 28, 2022 | 61.85 | 61.86 | 61.13 | 61.82 | 1,955,457 | -0.24(-0.38%) |
Mar 25, 2022 | 60.86 | 62.07 | 60.83 | 62.06 | 2,028,539 | +0.98(+1.61%) |
Mar 24, 2022 | 60.51 | 61.13 | 60.43 | 61.07 | 1,315,971 | +0.71(+1.18%) |
Mar 23, 2022 | 60.80 | 61.05 | 60.34 | 60.36 | 1,969,533 | -0.68(-1.12%) |
Mar 22, 2022 | 60.61 | 61.37 | 60.49 | 61.04 | 2,606,109 | +1.00(+1.67%) |
Mar 21, 2022 | 60.05 | 60.34 | 59.65 | 60.04 | 2,126,320 | +0.43(+0.71%) |
Mar 18, 2022 | 59.41 | 59.75 | 58.63 | 59.61 | 6,494,693 | +0.05(+0.08%) |
Mar 17, 2022 | 58.74 | 59.57 | 58.43 | 59.57 | 2,238,902 | +0.27(+0.45%) |
Mar 16, 2022 | 58.69 | 59.32 | 58.05 | 59.30 | 3,174,859 | +1.29(+2.22%) |
Mar 15, 2022 | 57.91 | 58.27 | 57.34 | 58.01 | 2,289,444 | +0.40(+0.69%) |
Mar 14, 2022 | 57.52 | 58.18 | 57.02 | 57.62 | 2,336,107 | +0.83(+1.47%) |
Mar 11, 2022 | 57.18 | 57.59 | 56.73 | 56.78 | 2,353,282 | +0.00(+0.00%) |
Mar 10, 2022 | 56.56 | 56.11 | 56.78 | 2,623,840 | -0.41(-0.71%) | |
Mar 09, 2022 | 57.53 | 57.99 | 56.99 | 57.19 | 3,105,025 | +1.10(+1.96%) |
Mar 08, 2022 | 56.52 | 57.77 | 56.00 | 56.09 | 3,251,630 | +0.19(+0.34%) |
Mar 07, 2022 | 56.22 | 56.52 | 55.78 | 55.90 | 3,725,988 | -1.01(-1.78%) |
Mar 04, 2022 | 56.75 | 57.39 | 56.33 | 56.91 | 2,960,584 | -1.00(-1.73%) |
Mar 03, 2022 | 57.18 | 58.04 | 57.01 | 57.92 | 3,394,328 | +0.97(+1.70%) |
Mar 02, 2022 | 55.95 | 57.25 | 55.49 | 56.95 | 3,122,478 | +1.57(+2.84%) |
Mar 01, 2022 | 57.32 | 57.59 | 55.17 | 55.38 | 3,956,478 | -2.47(-4.27%) |
Feb 28, 2022 | 57.09 | 58.26 | 56.58 | 57.85 | 3,713,313 | -0.81(-1.39%) |
Feb 25, 2022 | 57.00 | 58.84 | 57.84 | 58.67 | 3,985,698 | +2.21(+3.91%) |
Feb 24, 2022 | 56.74 | 56.81 | 55.40 | 56.46 | 4,976,600 | -1.87(-3.20%) |
Feb 23, 2022 | 59.71 | 59.97 | 58.23 | 58.33 | 2,797,631 | -1.12(-1.88%) |
Feb 22, 2022 | 59.86 | 59.96 | 58.98 | 59.44 | 2,854,544 | -0.38(-0.63%) |
Feb 18, 2022 | 59.82 | 0 | -0.03(-0.05%) | |||
Feb 17, 2022 | 60.48 | 60.77 | 59.63 | 59.85 | 3,569,840 | -1.25(-2.05%) |
Feb 16, 2022 | 60.83 | 61.42 | 60.57 | 61.10 | 3,191,425 | -0.04(-0.06%) |
Feb 15, 2022 | 61.08 | 61.59 | 60.93 | 61.14 | 2,796,952 | +0.70(+1.16%) |
Feb 14, 2022 | 61.28 | 61.73 | 59.96 | 60.44 | 4,288,394 | -1.03(-1.67%) |
Feb 11, 2022 | 61.62 | 62.63 | 61.09 | 61.46 | 4,581,041 | -0.23(-0.37%) |
Feb 10, 2022 | 61.93 | 63.03 | 61.64 | 61.69 | 4,858,087 | -0.46(-0.74%) |
Feb 09, 2022 | 62.32 | 62.63 | 62.06 | 62.15 | 2,760,008 | +0.00(+0.00%) |
Feb 08, 2022 | 61.86 | 62.40 | 61.40 | 62.15 | 3,740,387 | +0.72(+1.18%) |
Feb 07, 2022 | 61.04 | 61.98 | 60.83 | 61.43 | 3,455,072 | +0.55(+0.90%) |
Feb 04, 2022 | 59.92 | 61.43 | 59.75 | 60.88 | 3,860,508 | +0.88(+1.47%) |
Feb 03, 2022 | 59.94 | 59.99 | 4,143,055 | +0.06(+0.09%) | ||
Feb 02, 2022 | 59.20 | 60.10 | 59.01 | 59.94 | 4,292,226 | +0.75(+1.27%) |
Feb 01, 2022 | 58.94 | 59.42 | 58.51 | 59.19 | 4,517,439 | +0.07(+0.11%) |
Jan 31, 2022 | 58.28 | 59.19 | 59.12 | 5,499,375 | +0.44(+0.75%) | |
Jan 28, 2022 | 58.03 | 58.70 | 57.30 | 58.68 | 3,119,803 | +0.43(+0.74%) |
Jan 27, 2022 | 59.00 | 59.86 | 57.79 | 58.24 | 3,696,737 | -0.25(-0.43%) |
Jan 26, 2022 | 58.70 | 59.50 | 57.94 | 58.50 | 3,843,716 | +0.24(+0.42%) |
Jan 25, 2022 | 57.29 | 58.71 | 56.30 | 58.25 | 3,937,333 | +0.40(+0.68%) |
Jan 24, 2022 | 56.62 | 58.06 | 55.92 | 57.86 | 5,526,233 | +0.58(+1.02%) |
Jan 21, 2022 | 58.27 | 58.27 | 57.13 | 57.28 | 6,525,536 | -0.98(-1.68%) |
Jan 20, 2022 | 59.26 | 59.62 | 58.17 | 58.25 | 3,311,867 | -0.81(-1.37%) |
Jan 19, 2022 | 60.01 | 60.19 | 59.02 | 59.06 | 3,123,794 | -0.85(-1.41%) |
Jan 18, 2022 | 60.21 | 60.36 | 59.45 | 59.91 | 2,859,732 | -0.38(-0.62%) |
Jan 14, 2022 | 60.29 | 0 | +0.59(+0.99%) | |||
Jan 13, 2022 | 59.87 | 60.44 | 59.49 | 59.69 | 3,177,035 | +0.08(+0.14%) |
Jan 12, 2022 | 59.71 | 60.13 | 59.42 | 59.61 | 3,198,190 | +0.11(+0.19%) |
Jan 11, 2022 | 59.25 | 59.52 | 58.73 | 59.50 | 2,759,349 | +0.29(+0.49%) |
Jan 10, 2022 | 58.91 | 59.22 | 58.46 | 59.20 | 6,031,662 | +0.71(+1.21%) |
Jan 07, 2022 | 57.76 | 58.71 | 57.37 | 58.50 | 3,961,379 | +0.91(+1.59%) |
Jan 06, 2022 | 57.16 | 57.64 | 56.59 | 57.59 | 3,832,315 | +1.04(+1.85%) |
Jan 05, 2022 | 56.80 | 57.79 | 56.46 | 56.54 | 4,379,235 | -0.09(-0.17%) |
Jan 04, 2022 | 55.39 | 56.80 | 54.96 | 56.64 | 5,114,209 | +1.80(+3.28%) |
Jan 03, 2022 | 55.18 | 55.54 | 54.67 | 54.84 | 3,433,236 | -0.11(-0.21%) |
Dec 31, 2021 | 55.04 | 55.33 | 54.83 | 54.95 | 2,173,532 | -0.16(-0.29%) |
Dec 30, 2021 | 55.38 | 55.73 | 55.07 | 55.11 | 1,782,871 | -0.22(-0.39%) |
Dec 29, 2021 | 55.17 | 55.42 | 54.80 | 55.33 | 1,676,538 | +0.28(+0.51%) |
Dec 28, 2021 | 54.70 | 55.27 | 54.60 | 55.04 | 1,844,276 | +0.27(+0.50%) |
Dec 27, 2021 | 54.38 | 54.78 | 54.12 | 54.77 | 1,774,797 | +0.48(+0.88%) |
Dec 23, 2021 | 54.19 | 54.69 | 54.19 | 54.29 | 2,472,286 | +0.48(+0.89%) |
Dec 22, 2021 | 53.37 | 54.01 | 53.27 | 53.81 | 1,764,743 | +0.32(+0.60%) |
Dec 21, 2021 | 52.73 | 53.99 | 52.67 | 53.49 | 3,536,777 | +1.39(+2.67%) |
Dec 20, 2021 | 52.71 | 52.79 | 51.43 | 52.10 | 3,399,576 | -1.39(-2.60%) |
Dec 17, 2021 | 54.40 | 54.40 | 53.31 | 53.49 | 6,477,265 | -1.00(-1.83%) |
Dec 16, 2021 | 54.44 | 55.07 | 54.16 | 54.49 | 3,179,150 | +0.52(+0.96%) |
Dec 15, 2021 | 54.03 | 54.08 | 53.33 | 53.97 | 3,978,636 | +0.18(+0.33%) |
Dec 14, 2021 | 52.83 | 54.17 | 52.71 | 53.79 | 4,252,858 | +0.13(+0.25%) |
Dec 13, 2021 | 54.32 | 54.40 | 53.60 | 53.66 | 3,700,179 | -0.77(-1.42%) |
Dec 10, 2021 | 54.40 | 54.62 | 54.06 | 54.43 | 3,181,907 | +0.44(+0.82%) |
Dec 09, 2021 | 53.01 | 54.14 | 52.91 | 53.99 | 2,813,014 | +0.60(+1.13%) |
Dec 08, 2021 | 53.46 | 53.81 | 53.09 | 53.39 | 2,453,981 | +0.02(+0.04%) |
Dec 07, 2021 | 52.78 | 53.69 | 52.52 | 53.37 | 2,992,560 | +0.93(+1.78%) |
Dec 06, 2021 | 51.85 | 53.08 | 51.41 | 52.44 | 3,409,820 | +1.36(+2.65%) |
Dec 03, 2021 | 51.47 | 51.92 | 50.67 | 51.08 | 3,901,861 | -0.91(-1.76%) |
Dec 02, 2021 | 50.82 | 52.45 | 50.58 | 52.00 | 3,145,896 | +1.49(+2.94%) |
Dec 01, 2021 | 52.00 | 52.61 | 50.50 | 50.51 | 3,443,963 | -0.44(-0.87%) |
Nov 30, 2021 | 51.80 | 51.88 | 50.82 | 50.95 | 7,219,764 | -1.47(-2.80%) |
Nov 29, 2021 | 52.75 | 52.93 | 52.01 | 52.42 | 2,894,880 | +0.12(+0.23%) |
Nov 26, 2021 | 52.37 | 52.66 | 51.41 | 52.30 | 3,644,386 | -1.36(-2.53%) |
Nov 24, 2021 | 53.34 | 53.79 | 52.96 | 53.65 | 3,256,574 | +0.20(+0.37%) |
Nov 23, 2021 | 52.67 | 53.57 | 52.48 | 53.45 | 3,134,660 | +0.88(+1.68%) |
Nov 22, 2021 | 52.48 | 53.25 | 52.18 | 52.57 | 3,546,888 | +0.40(+0.76%) |
Nov 19, 2021 | 52.23 | 52.63 | 51.51 | 52.17 | 2,812,076 | -0.43(-0.82%) |
Nov 18, 2021 | 53.47 | 52.84 | 52.57 | 52.61 | 2,968,518 | -0.96(-1.79%) |
Nov 17, 2021 | 53.64 | 53.92 | 53.53 | 53.57 | 3,142,451 | -0.32(-0.59%) |
Nov 16, 2021 | 54.27 | 54.54 | 53.83 | 53.89 | 3,310,870 | +0.02(+0.03%) |
Nov 15, 2021 | 53.56 | 54.05 | 53.31 | 53.87 | 3,669,567 | +0.52(+0.98%) |
Nov 12, 2021 | 52.73 | 53.41 | 52.58 | 53.34 | 2,606,903 | +0.64(+1.21%) |
Nov 11, 2021 | 52.40 | 52.85 | 52.13 | 52.71 | 3,529,302 | +0.29(+0.55%) |
Nov 10, 2021 | 52.78 | 52.42 | 2,669,384 | -0.24(-0.46%) | ||
Nov 09, 2021 | 52.81 | 52.85 | 52.40 | 52.66 | 1,837,181 | -0.44(-0.83%) |
Nov 08, 2021 | 53.33 | 53.60 | 52.96 | 53.10 | 2,081,840 | +0.00(+0.00%) |
Nov 05, 2021 | 52.72 | 53.60 | 52.47 | 53.10 | 3,450,102 | +0.98(+1.89%) |
Nov 04, 2021 | 52.29 | 52.39 | 51.19 | 52.12 | 2,868,473 | -0.34(-0.64%) |
Nov 03, 2021 | 51.32 | 52.88 | 51.25 | 52.46 | 4,573,816 | +0.88(+1.71%) |
Nov 02, 2021 | 51.37 | 51.69 | 50.92 | 51.58 | 2,931,853 | +0.23(+0.46%) |
Nov 01, 2021 | 50.49 | 51.37 | 50.53 | 51.34 | 2,571,048 | +1.12(+2.24%) |
Oct 29, 2021 | 51.69 | 51.69 | 50.04 | 50.22 | 5,362,910 | -1.58(-3.05%) |
Oct 28, 2021 | 52.23 | 52.99 | 51.17 | 51.80 | 5,117,516 | -0.60(-1.14%) |
Oct 27, 2021 | 53.34 | 53.95 | 52.40 | 52.40 | 3,678,506 | -1.07(-2.00%) |
Oct 26, 2021 | 53.59 | 53.47 | 2,862,508 | +0.15(+0.28%) | ||
Oct 25, 2021 | 53.05 | 53.43 | 52.76 | 53.32 | 2,339,825 | +0.41(+0.78%) |
Oct 22, 2021 | 52.76 | 53.11 | 52.37 | 52.90 | 2,026,064 | +0.39(+0.75%) |
Oct 21, 2021 | 52.61 | 52.78 | 52.11 | 52.51 | 2,121,425 | -0.30(-0.57%) |
Oct 20, 2021 | 52.22 | 52.90 | 52.13 | 52.81 | 2,265,382 | +0.61(+1.17%) |
Oct 19, 2021 | 52.18 | 52.39 | 51.92 | 52.20 | 2,211,909 | +0.59(+1.14%) |
Oct 18, 2021 | 51.97 | 52.10 | 51.35 | 51.61 | 2,853,137 | -0.36(-0.70%) |
Oct 15, 2021 | 52.22 | 52.39 | 51.90 | 51.98 | 7,596,213 | +0.19(+0.36%) |
Oct 14, 2021 | 51.03 | 51.82 | 50.43 | 51.79 | 2,939,650 | +1.30(+2.58%) |
Oct 13, 2021 | 50.86 | 50.95 | 49.77 | 50.49 | 2,892,422 | -0.44(-0.86%) |
Oct 12, 2021 | 50.98 | 51.23 | 50.72 | 50.93 | 3,016,616 | -0.05(-0.09%) |
Oct 11, 2021 | 51.19 | 51.84 | 50.91 | 50.98 | 2,740,646 | -0.04(-0.07%) |
Oct 08, 2021 | 50.87 | 51.37 | 50.73 | 51.01 | 2,420,646 | +0.34(+0.66%) |
Oct 07, 2021 | 50.40 | 50.89 | 50.19 | 50.68 | 2,405,822 | +0.79(+1.58%) |
Oct 06, 2021 | 49.51 | 49.90 | 49.04 | 49.89 | 2,680,994 | -0.10(-0.21%) |
Oct 05, 2021 | 49.57 | 50.18 | 49.18 | 49.99 | 2,378,302 | +0.62(+1.25%) |
Oct 04, 2021 | 49.55 | 50.43 | 49.18 | 49.38 | 3,282,456 | -0.16(-0.32%) |
Oct 01, 2021 | 48.92 | 49.86 | 48.80 | 49.54 | 2,441,114 | +0.76(+1.55%) |
Sep 30, 2021 | 49.62 | 49.62 | 48.69 | 48.78 | 3,544,785 | -0.57(-1.16%) |
Sep 29, 2021 | 49.47 | 49.82 | 49.31 | 49.35 | 2,362,200 | -0.08(-0.17%) |
Sep 28, 2021 | 49.96 | 50.27 | 49.35 | 49.43 | 3,239,171 | -0.53(-1.07%) |
Sep 27, 2021 | 49.72 | 50.44 | 49.33 | 49.97 | 2,693,043 | +0.72(+1.46%) |
Sep 24, 2021 | 49.04 | 49.61 | 48.94 | 49.25 | 2,316,191 | +0.22(+0.46%) |
Sep 23, 2021 | 48.81 | 49.64 | 48.81 | 49.02 | 3,269,263 | +0.48(+0.98%) |
Sep 22, 2021 | 48.67 | 48.93 | 48.38 | 48.54 | 4,415,507 | +0.50(+1.03%) |
Sep 21, 2021 | 49.05 | 49.12 | 47.99 | 48.05 | 3,792,690 | -0.67(-1.38%) |
Sep 20, 2021 | 49.50 | 49.59 | 47.98 | 48.72 | 4,717,276 | -1.80(-3.56%) |
Sep 17, 2021 | 50.90 | 51.38 | 50.48 | 50.52 | 8,533,470 | -0.53(-1.04%) |
Sep 16, 2021 | 51.15 | 51.42 | 50.80 | 51.05 | 2,368,353 | -0.09(-0.18%) |
Sep 15, 2021 | 50.88 | 51.57 | 50.77 | 51.15 | 2,605,048 | +0.35(+0.68%) |
Sep 14, 2021 | 51.95 | 51.95 | 50.69 | 50.80 | 2,729,209 | -0.88(-1.70%) |
Sep 13, 2021 | 51.66 | 51.87 | 51.66 | 51.68 | 2,320,819 | +0.53(+1.04%) |
Sep 10, 2021 | 51.93 | 51.97 | 51.14 | 51.15 | 2,277,703 | -0.45(-0.87%) |
Sep 09, 2021 | 51.59 | 52.33 | 51.48 | 51.59 | 2,691,379 | -0.03(-0.05%) |
Sep 08, 2021 | 51.57 | 51.78 | 51.28 | 51.62 | 2,661,872 | -0.07(-0.14%) |
Sep 07, 2021 | 52.12 | 52.31 | 51.67 | 51.70 | 2,612,669 | -0.43(-0.83%) |
Sep 03, 2021 | 52.32 | 52.48 | 51.96 | 52.13 | 1,958,474 | -0.26(-0.50%) |
Sep 02, 2021 | 52.95 | 52.95 | 52.24 | 52.39 | 2,673,870 | -0.33(-0.62%) |