Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 57.73 | 58.54 | 57.31 | 58.51 | 33,906 | +1.06(+1.84%) |
Nov 29, 2022 | 57.54 | 57.72 | 57.32 | 57.46 | 44,395 | -0.28(-0.48%) |
Nov 28, 2022 | 57.84 | 58.18 | 57.70 | 57.73 | 84,586 | -0.17(-0.30%) |
Nov 25, 2022 | 57.85 | 58.00 | 57.79 | 57.90 | 30,888 | +0.01(+0.02%) |
Nov 23, 2022 | 57.56 | 57.95 | 57.56 | 57.89 | 124,296 | +0.42(+0.73%) |
Nov 22, 2022 | 57.21 | 57.52 | 57.19 | 57.48 | 112,780 | +0.52(+0.92%) |
Nov 21, 2022 | 56.50 | 57.07 | 56.50 | 56.95 | 4,292,253 | +0.40(+0.71%) |
Nov 18, 2022 | 56.53 | 56.63 | 56.33 | 56.55 | 38,089 | +0.36(+0.64%) |
Nov 17, 2022 | 55.59 | 56.25 | 55.59 | 56.19 | 79,648 | +0.13(+0.24%) |
Nov 16, 2022 | 55.87 | 56.30 | 55.86 | 56.06 | 395,117 | +0.32(+0.58%) |
Nov 15, 2022 | 56.14 | 56.20 | 55.40 | 55.74 | 123,893 | +0.22(+0.39%) |
Nov 14, 2022 | 55.78 | 56.16 | 55.51 | 55.52 | 124,994 | -0.29(-0.51%) |
Nov 11, 2022 | 55.64 | 55.83 | 55.06 | 55.80 | 782,161 | +0.18(+0.32%) |
Nov 10, 2022 | 55.45 | 55.62 | 54.92 | 55.62 | 60,392 | +1.56(+2.89%) |
Nov 09, 2022 | 54.40 | 54.70 | 54.00 | 54.06 | 110,112 | -0.48(-0.87%) |
Nov 08, 2022 | 54.40 | 54.86 | 54.19 | 54.54 | 50,036 | +0.29(+0.53%) |
Nov 07, 2022 | 54.07 | 54.39 | 54.00 | 54.25 | 83,743 | +0.33(+0.62%) |
Nov 04, 2022 | 53.66 | 54.16 | 53.37 | 53.92 | 65,838 | +1.10(+2.08%) |
Nov 03, 2022 | 52.63 | 53.01 | 52.52 | 52.82 | 44,605 | -0.34(-0.64%) |
Nov 02, 2022 | 53.94 | 53.03 | 53.16 | 49,946 | -0.88(-1.62%) | |
Nov 01, 2022 | 54.49 | 54.64 | 53.91 | 54.03 | 57,346 | +0.01(+0.02%) |
Oct 31, 2022 | 54.03 | 54.23 | 53.92 | 54.02 | 41,590 | -0.23(-0.42%) |
Oct 28, 2022 | 53.37 | 54.32 | 53.37 | 54.25 | 47,137 | +1.00(+1.88%) |
Oct 27, 2022 | 53.49 | 53.72 | 53.23 | 53.25 | 94,561 | -0.27(-0.50%) |
Oct 26, 2022 | 53.20 | 53.84 | 53.17 | 53.52 | 50,023 | +0.22(+0.41%) |
Oct 25, 2022 | 52.69 | 53.32 | 52.62 | 53.30 | 38,970 | +0.75(+1.43%) |
Oct 24, 2022 | 52.07 | 52.62 | 52.07 | 52.55 | 39,406 | +0.65(+1.25%) |
Oct 21, 2022 | 51.01 | 52.01 | 50.89 | 51.90 | 54,543 | +0.71(+1.39%) |
Oct 20, 2022 | 51.82 | 51.90 | 51.18 | 51.19 | 76,628 | -0.52(-1.01%) |
Oct 19, 2022 | 52.00 | 52.20 | 51.54 | 51.71 | 30,877 | -0.52(-1.00%) |
Oct 18, 2022 | 52.27 | 52.45 | 51.92 | 52.24 | 51,077 | +0.52(+1.01%) |
Oct 17, 2022 | 51.74 | 51.93 | 51.62 | 51.71 | 64,569 | +0.78(+1.53%) |
Oct 14, 2022 | 52.01 | 52.05 | 50.90 | 50.93 | 99,380 | -0.80(-1.54%) |
Oct 13, 2022 | 50.35 | 51.90 | 50.21 | 51.73 | 78,505 | +0.58(+1.13%) |
Oct 12, 2022 | 51.07 | 51.59 | 51.07 | 51.15 | 38,596 | +0.34(+0.67%) |
Oct 11, 2022 | 50.74 | 51.42 | 50.65 | 50.81 | 235,844 | +0.12(+0.24%) |
Oct 10, 2022 | 50.69 | 50.91 | 50.45 | 50.69 | 63,851 | -0.04(-0.07%) |
Oct 07, 2022 | 51.27 | 51.30 | 50.57 | 50.72 | 69,367 | -0.70(-1.37%) |
Oct 06, 2022 | 52.02 | 52.11 | 51.35 | 51.43 | 37,939 | -0.82(-1.57%) |
Oct 05, 2022 | 52.22 | 52.56 | 51.89 | 52.25 | 69,840 | -0.49(-0.94%) |
Oct 04, 2022 | 52.29 | 52.87 | 52.29 | 52.74 | 56,396 | +0.99(+1.91%) |
Oct 03, 2022 | 51.26 | 51.91 | 50.99 | 51.75 | 82,776 | +0.77(+1.51%) |
Sep 30, 2022 | 51.69 | 51.72 | 50.98 | 50.98 | 30,221 | -0.76(-1.47%) |
Sep 29, 2022 | 51.88 | 51.96 | 51.29 | 51.74 | 434,826 | -0.43(-0.82%) |
Sep 28, 2022 | 51.58 | 52.29 | 51.19 | 52.17 | 115,920 | +0.75(+1.46%) |
Sep 27, 2022 | 52.40 | 52.60 | 51.40 | 51.42 | 58,929 | -0.72(-1.39%) |
Sep 26, 2022 | 52.14 | 52.53 | 51.84 | 52.14 | 59,281 | -0.10(-0.20%) |
Sep 23, 2022 | 52.95 | 52.95 | 51.85 | 52.25 | 46,786 | -1.30(-2.43%) |
Sep 22, 2022 | 53.64 | 53.77 | 53.34 | 53.55 | 69,729 | +0.08(+0.14%) |
Sep 21, 2022 | 54.05 | 54.38 | 53.46 | 53.47 | 135,366 | -0.40(-0.74%) |
Sep 20, 2022 | 54.00 | 54.00 | 53.56 | 53.87 | 33,897 | -0.49(-0.91%) |
Sep 19, 2022 | 53.76 | 54.37 | 53.74 | 54.37 | 113,791 | +0.25(+0.46%) |
Sep 16, 2022 | 53.83 | 54.12 | 53.80 | 54.12 | 77,948 | +0.01(+0.02%) |
Sep 15, 2022 | 54.35 | 54.39 | 53.97 | 54.11 | 84,970 | -0.40(-0.73%) |
Sep 14, 2022 | 54.76 | 54.76 | 54.27 | 54.51 | 56,342 | -0.16(-0.30%) |
Sep 13, 2022 | 55.74 | 55.92 | 54.59 | 54.67 | 57,447 | -1.68(-2.99%) |
Sep 12, 2022 | 56.34 | 56.53 | 56.18 | 56.35 | 137,588 | +0.49(+0.89%) |
Sep 09, 2022 | 55.58 | 56.06 | 55.40 | 55.86 | 115,821 | +0.83(+1.50%) |
Sep 08, 2022 | 54.70 | 55.15 | 54.51 | 55.03 | 33,339 | -0.13(-0.24%) |
Sep 07, 2022 | 54.34 | 55.21 | 54.34 | 55.17 | 149,989 | +0.68(+1.24%) |
Sep 06, 2022 | 54.83 | 55.06 | 54.40 | 54.49 | 70,567 | -0.16(-0.30%) |
Sep 02, 2022 | 55.61 | 55.79 | 54.50 | 54.65 | 18,838 | -0.63(-1.14%) |
Sep 01, 2022 | 54.86 | 55.36 | 54.73 | 55.28 | 140,142 | -0.05(-0.09%) |
Aug 31, 2022 | 55.67 | 55.83 | 55.33 | 55.33 | 22,679 | -0.30(-0.55%) |
Aug 30, 2022 | 56.22 | 56.22 | 55.56 | 55.63 | 68,945 | -0.49(-0.88%) |
Aug 29, 2022 | 55.94 | 56.32 | 55.78 | 56.13 | 60,554 | -0.03(-0.05%) |
Aug 26, 2022 | 57.47 | 57.53 | 56.13 | 56.15 | 38,459 | -1.36(-2.36%) |
Aug 25, 2022 | 57.29 | 57.51 | 57.05 | 57.51 | 33,510 | +0.28(+0.48%) |
Aug 24, 2022 | 57.11 | 57.41 | 57.05 | 57.24 | 132,060 | +0.02(+0.03%) |
Aug 23, 2022 | 57.25 | 57.35 | 57.08 | 57.22 | 27,410 | -0.36(-0.63%) |
Aug 22, 2022 | 57.81 | 57.94 | 57.46 | 57.58 | 89,915 | -0.51(-0.88%) |
Aug 19, 2022 | 58.21 | 58.30 | 57.99 | 58.09 | 30,574 | -0.25(-0.42%) |
Aug 18, 2022 | 58.46 | 58.48 | 58.09 | 58.34 | 47,944 | -0.12(-0.21%) |
Aug 17, 2022 | 58.30 | 58.71 | 58.30 | 58.47 | 104,453 | +0.04(+0.07%) |
Aug 16, 2022 | 58.07 | 58.62 | 58.07 | 58.43 | 61,277 | +0.34(+0.59%) |
Aug 15, 2022 | 57.58 | 58.09 | 57.58 | 58.09 | 37,618 | +0.44(+0.76%) |
Aug 12, 2022 | 57.42 | 57.76 | 57.30 | 57.65 | 265,275 | +0.29(+0.50%) |
Aug 11, 2022 | 57.67 | 57.81 | 57.31 | 57.36 | 147,888 | -0.13(-0.23%) |
Aug 10, 2022 | 57.56 | 57.66 | 57.35 | 57.50 | 41,289 | +0.73(+1.29%) |
Aug 09, 2022 | 57.00 | 57.06 | 56.76 | 56.76 | 73,390 | -0.23(-0.40%) |
Aug 08, 2022 | 57.21 | 57.45 | 56.89 | 56.99 | 876,261 | +0.16(+0.28%) |
Aug 05, 2022 | 56.79 | 56.90 | 56.50 | 56.83 | 464,983 | -0.21(-0.37%) |
Aug 04, 2022 | 57.32 | 57.34 | 56.99 | 57.04 | 136,953 | -0.31(-0.55%) |
Aug 03, 2022 | 57.22 | 57.44 | 56.88 | 57.35 | 96,287 | +0.22(+0.38%) |
Aug 02, 2022 | 57.60 | 57.70 | 57.11 | 57.13 | 105,658 | -0.52(-0.91%) |
Aug 01, 2022 | 57.09 | 57.79 | 57.09 | 57.66 | 156,959 | +0.57(+1.00%) |
Jul 29, 2022 | 56.95 | 57.20 | 56.81 | 57.09 | 46,993 | -0.24(-0.41%) |
Jul 28, 2022 | 56.66 | 57.45 | 56.50 | 57.32 | 124,658 | +0.57(+1.01%) |
Jul 27, 2022 | 56.36 | 56.82 | 55.97 | 56.75 | 27,368 | +0.54(+0.96%) |
Jul 26, 2022 | 56.06 | 56.25 | 55.84 | 56.21 | 22,335 | -0.20(-0.35%) |
Jul 25, 2022 | 56.25 | 56.50 | 56.13 | 56.41 | 76,959 | +0.48(+0.87%) |
Jul 22, 2022 | 55.91 | 56.25 | 55.73 | 55.93 | 67,997 | +0.29(+0.51%) |
Jul 21, 2022 | 55.17 | 55.69 | 55.17 | 55.64 | 102,978 | +0.43(+0.78%) |
Jul 20, 2022 | 55.75 | 55.87 | 55.01 | 55.21 | 82,631 | -0.57(-1.02%) |
Jul 19, 2022 | 55.72 | 55.98 | 55.57 | 55.78 | 109,019 | +0.81(+1.47%) |
Jul 18, 2022 | 55.61 | 55.63 | 54.88 | 54.97 | 167,786 | -0.36(-0.65%) |
Jul 15, 2022 | 55.12 | 55.40 | 55.11 | 55.34 | 60,546 | +0.41(+0.74%) |
Jul 14, 2022 | 54.42 | 54.95 | 54.07 | 54.93 | 136,952 | -0.29(-0.52%) |
Jul 13, 2022 | 54.73 | 55.55 | 54.73 | 55.21 | 58,692 | +0.08(+0.14%) |
Jul 12, 2022 | 55.09 | 55.65 | 55.04 | 55.14 | 41,681 | +0.08(+0.14%) |
Jul 11, 2022 | 55.10 | 55.37 | 54.99 | 55.06 | 46,468 | -0.27(-0.48%) |
Jul 08, 2022 | 55.34 | 55.67 | 55.18 | 55.33 | 47,178 | -0.17(-0.31%) |
Jul 07, 2022 | 55.34 | 55.52 | 55.21 | 55.50 | 81,672 | +0.15(+0.27%) |
Jul 06, 2022 | 55.37 | 55.61 | 55.24 | 55.35 | 78,932 | +0.16(+0.29%) |
Jul 05, 2022 | 54.86 | 55.18 | 54.31 | 55.18 | 51,000 | -0.36(-0.65%) |
Jul 01, 2022 | 54.83 | 55.65 | 54.74 | 55.55 | 95,481 | +0.55(+1.00%) |
Jun 30, 2022 | 54.62 | 55.18 | 54.35 | 54.99 | 96,946 | -0.07(-0.12%) |
Jun 29, 2022 | 54.90 | 55.26 | 54.88 | 55.06 | 42,794 | +0.15(+0.28%) |
Jun 28, 2022 | 55.70 | 55.93 | 54.85 | 54.91 | 74,165 | -0.63(-1.13%) |
Jun 27, 2022 | 55.62 | 55.69 | 55.46 | 55.54 | 126,806 | -0.18(-0.32%) |
Jun 24, 2022 | 55.06 | 55.76 | 54.98 | 55.72 | 52,999 | +1.29(+2.38%) |
Jun 23, 2022 | 53.81 | 54.49 | 53.81 | 54.42 | 148,375 | +0.76(+1.42%) |
Jun 22, 2022 | 53.42 | 53.92 | 53.32 | 53.66 | 87,587 | +0.06(+0.11%) |
Jun 21, 2022 | 53.14 | 53.73 | 53.04 | 53.61 | 143,860 | +1.07(+2.05%) |
Jun 17, 2022 | 52.73 | 52.95 | 52.33 | 52.53 | 78,627 | -0.05(-0.09%) |
Jun 16, 2022 | 52.29 | 52.91 | 52.09 | 52.58 | 159,472 | -0.47(-0.88%) |
Jun 15, 2022 | 53.09 | 53.42 | 52.39 | 53.04 | 129,117 | +0.43(+0.81%) |
Jun 14, 2022 | 53.24 | 53.32 | 52.29 | 52.62 | 180,316 | -0.69(-1.30%) |
Jun 13, 2022 | 53.67 | 53.94 | 53.24 | 53.31 | 110,592 | -1.17(-2.15%) |
Jun 10, 2022 | 54.23 | 54.80 | 53.93 | 54.48 | 674,691 | -0.33(-0.61%) |
Jun 09, 2022 | 55.53 | 55.98 | 54.81 | 54.81 | 1,215,503 | -0.80(-1.44%) |
Jun 08, 2022 | 56.13 | 56.13 | 55.62 | 55.62 | 41,448 | -0.88(-1.55%) |
Jun 07, 2022 | 55.83 | 56.49 | 55.81 | 56.49 | 53,651 | +0.06(+0.10%) |
Jun 06, 2022 | 56.84 | 57.03 | 56.35 | 56.44 | 56,467 | -0.03(-0.05%) |
Jun 03, 2022 | 56.68 | 56.92 | 56.33 | 56.46 | 80,591 | -0.60(-1.06%) |
Jun 02, 2022 | 56.50 | 57.08 | 55.84 | 57.07 | 60,048 | +0.84(+1.49%) |
Jun 01, 2022 | 57.17 | 57.17 | 55.96 | 56.23 | 86,356 | -0.87(-1.52%) |
May 31, 2022 | 57.03 | 57.39 | 56.58 | 57.09 | 124,338 | +0.02(+0.03%) |
May 27, 2022 | 56.68 | 57.11 | 56.63 | 57.08 | 61,100 | +0.59(+1.05%) |
May 26, 2022 | 56.22 | 56.82 | 56.18 | 56.48 | 88,323 | +0.43(+0.77%) |
May 25, 2022 | 55.86 | 56.15 | 55.60 | 56.05 | 34,192 | +0.03(+0.05%) |
May 24, 2022 | 55.28 | 56.17 | 55.28 | 56.02 | 33,738 | +0.48(+0.86%) |
May 23, 2022 | 55.00 | 55.65 | 54.95 | 55.54 | 57,250 | +1.06(+1.95%) |
May 20, 2022 | 54.70 | 54.70 | 53.84 | 54.48 | 69,497 | +0.10(+0.19%) |
May 19, 2022 | 54.71 | 54.78 | 54.06 | 54.38 | 73,979 | -0.78(-1.41%) |
May 18, 2022 | 57.39 | 57.39 | 55.08 | 55.16 | 63,290 | -2.91(-5.01%) |
May 17, 2022 | 58.32 | 58.32 | 57.74 | 58.06 | 44,312 | -0.18(-0.31%) |
May 16, 2022 | 57.90 | 58.54 | 57.76 | 58.24 | 101,504 | +0.15(+0.26%) |
May 13, 2022 | 57.41 | 58.29 | 57.15 | 58.09 | 44,371 | +1.20(+2.10%) |
May 12, 2022 | 57.04 | 57.34 | 56.52 | 56.90 | 26,784 | -0.18(-0.31%) |
May 11, 2022 | 57.36 | 57.87 | 56.87 | 57.08 | 52,191 | -0.13(-0.23%) |
May 10, 2022 | 57.76 | 57.77 | 56.93 | 57.21 | 58,024 | -0.16(-0.28%) |
May 09, 2022 | 57.12 | 57.68 | 56.95 | 57.37 | 84,675 | -0.31(-0.54%) |
May 06, 2022 | 57.61 | 58.00 | 57.23 | 57.68 | 62,673 | -0.26(-0.45%) |
May 05, 2022 | 58.74 | 58.85 | 57.64 | 57.94 | 159,314 | -1.19(-2.01%) |
May 04, 2022 | 58.25 | 59.27 | 58.04 | 59.13 | 78,167 | +0.75(+1.29%) |
May 03, 2022 | 58.35 | 58.73 | 58.04 | 58.38 | 251,978 | +0.01(+0.02%) |
May 02, 2022 | 58.95 | 58.95 | 57.59 | 58.37 | 120,429 | -0.48(-0.82%) |
Apr 29, 2022 | 59.93 | 59.93 | 58.78 | 58.85 | 145,885 | -1.05(-1.74%) |
Apr 28, 2022 | 59.34 | 60.04 | 59.04 | 59.89 | 50,784 | +0.68(+1.14%) |
Apr 27, 2022 | 59.17 | 59.64 | 58.97 | 59.21 | 48,282 | +0.11(+0.19%) |
Apr 26, 2022 | 59.95 | 60.17 | 58.99 | 59.10 | 60,909 | -1.11(-1.85%) |
Apr 25, 2022 | 59.90 | 60.24 | 59.27 | 60.21 | 23,489 | +0.38(+0.63%) |
Apr 22, 2022 | 60.67 | 60.73 | 59.81 | 59.83 | 77,255 | -0.71(-1.17%) |
Apr 21, 2022 | 60.98 | 61.15 | 60.51 | 60.54 | 35,808 | -0.17(-0.28%) |
Apr 20, 2022 | 60.25 | 60.83 | 60.25 | 60.71 | 52,707 | +0.80(+1.34%) |
Apr 19, 2022 | 59.25 | 60.07 | 59.25 | 59.91 | 44,863 | +0.51(+0.86%) |
Apr 18, 2022 | 59.77 | 59.88 | 59.22 | 59.40 | 35,534 | -0.50(-0.83%) |
Apr 14, 2022 | 59.97 | 60.17 | 59.86 | 59.90 | 35,274 | -0.12(-0.20%) |
Apr 13, 2022 | 59.59 | 60.08 | 59.35 | 60.02 | 28,794 | +0.37(+0.62%) |
Apr 12, 2022 | 59.96 | 60.02 | 59.56 | 59.66 | 58,282 | -0.29(-0.49%) |
Apr 11, 2022 | 60.06 | 60.24 | 59.89 | 59.95 | 48,906 | -0.19(-0.31%) |
Apr 08, 2022 | 59.94 | 60.27 | 59.83 | 60.14 | 53,653 | +0.13(+0.22%) |
Apr 07, 2022 | 59.51 | 60.10 | 59.47 | 60.00 | 26,371 | +0.48(+0.81%) |
Apr 06, 2022 | 58.82 | 59.59 | 58.69 | 59.52 | 32,975 | +0.31(+0.52%) |
Apr 05, 2022 | 59.05 | 59.69 | 59.03 | 59.21 | 63,473 | +0.07(+0.11%) |
Apr 04, 2022 | 59.13 | 59.22 | 58.71 | 59.15 | 127,430 | -0.09(-0.16%) |
Apr 01, 2022 | 58.86 | 59.30 | 58.69 | 59.24 | 115,661 | +0.76(+1.30%) |
Mar 31, 2022 | 58.76 | 58.92 | 58.48 | 58.48 | 72,428 | -0.52(-0.88%) |
Mar 30, 2022 | 58.79 | 59.00 | 58.66 | 59.00 | 37,485 | +0.14(+0.24%) |
Mar 29, 2022 | 58.94 | 59.14 | 58.46 | 58.86 | 37,964 | +0.67(+1.15%) |
Mar 28, 2022 | 57.94 | 58.19 | 57.75 | 58.19 | 20,499 | +0.25(+0.44%) |
Mar 25, 2022 | 57.74 | 58.01 | 57.59 | 57.93 | 23,257 | +0.32(+0.56%) |
Mar 24, 2022 | 57.39 | 57.66 | 57.32 | 57.61 | 63,735 | +0.43(+0.76%) |
Mar 23, 2022 | 57.57 | 57.66 | 57.18 | 57.18 | 111,971 | -0.74(-1.28%) |
Mar 22, 2022 | 57.70 | 57.95 | 57.53 | 57.92 | 49,739 | +0.55(+0.95%) |
Mar 21, 2022 | 57.62 | 57.91 | 57.20 | 57.38 | 18,190 | -0.25(-0.44%) |
Mar 18, 2022 | 57.08 | 57.71 | 57.06 | 57.63 | 29,514 | +0.41(+0.72%) |
Mar 17, 2022 | 56.76 | 57.43 | 56.68 | 57.22 | 41,556 | +0.35(+0.61%) |
Mar 16, 2022 | 56.72 | 56.91 | 55.97 | 56.87 | 38,685 | +0.56(+1.00%) |
Mar 15, 2022 | 55.87 | 56.41 | 55.78 | 56.30 | 95,844 | +1.11(+2.01%) |
Mar 14, 2022 | 55.29 | 55.77 | 55.13 | 55.19 | 58,619 | +0.40(+0.74%) |
Mar 11, 2022 | 55.71 | 55.76 | 54.76 | 54.79 | 216,813 | -0.95(-1.71%) |
Mar 10, 2022 | 55.66 | 55.95 | 55.27 | 55.74 | 162,450 | -0.51(-0.90%) |
Mar 09, 2022 | 56.16 | 56.62 | 55.97 | 56.25 | 66,391 | +1.17(+2.12%) |
Mar 08, 2022 | 56.02 | 56.20 | 54.77 | 55.08 | 173,275 | -0.89(-1.58%) |
Mar 07, 2022 | 57.00 | 57.00 | 55.82 | 55.97 | 173,650 | -1.61(-2.80%) |
Mar 04, 2022 | 57.27 | 57.69 | 56.82 | 57.58 | 199,999 | -0.46(-0.79%) |
Mar 03, 2022 | 58.25 | 58.34 | 57.86 | 58.04 | 128,150 | -0.21(-0.36%) |
Mar 02, 2022 | 58.01 | 58.49 | 57.62 | 58.24 | 833,218 | +0.29(+0.50%) |
Mar 01, 2022 | 58.53 | 58.70 | 57.63 | 57.95 | 140,794 | -0.59(-1.01%) |
Feb 28, 2022 | 58.63 | 58.83 | 58.02 | 58.55 | 98,524 | -0.78(-1.32%) |
Feb 25, 2022 | 57.98 | 59.35 | 58.65 | 59.33 | 56,686 | +1.68(+2.91%) |
Feb 24, 2022 | 57.44 | 57.76 | 56.44 | 57.65 | 120,579 | -1.09(-1.86%) |
Feb 23, 2022 | 59.45 | 59.45 | 58.63 | 58.74 | 158,076 | -0.17(-0.29%) |
Feb 22, 2022 | 59.27 | 59.27 | 58.63 | 58.91 | 54,757 | -0.67(-1.12%) |
Feb 18, 2022 | 59.58 | 0 | +0.17(+0.29%) | |||
Feb 17, 2022 | 59.08 | 59.63 | 58.97 | 59.41 | 45,688 | +0.20(+0.33%) |
Feb 16, 2022 | 58.88 | 59.33 | 58.76 | 59.21 | 29,469 | +0.22(+0.37%) |
Feb 15, 2022 | 59.08 | 59.43 | 58.88 | 59.00 | 181,333 | +0.23(+0.38%) |
Feb 14, 2022 | 58.87 | 58.87 | 58.21 | 58.77 | 339,324 | -0.33(-0.56%) |
Feb 11, 2022 | 59.22 | 59.54 | 58.86 | 59.10 | 33,524 | +0.10(+0.18%) |
Feb 10, 2022 | 59.02 | 59.53 | 58.85 | 59.00 | 210,712 | -0.55(-0.92%) |
Feb 09, 2022 | 59.78 | 59.78 | 59.48 | 59.54 | 39,331 | +0.08(+0.13%) |
Feb 08, 2022 | 59.17 | 59.51 | 59.09 | 59.47 | 98,078 | +0.18(+0.30%) |
Feb 07, 2022 | 59.30 | 59.54 | 59.13 | 59.29 | 45,913 | +0.09(+0.16%) |
Feb 04, 2022 | 59.35 | 59.49 | 58.96 | 59.19 | 34,855 | -0.50(-0.84%) |
Feb 03, 2022 | 59.64 | 59.95 | 59.51 | 59.69 | 30,145 | -0.29(-0.49%) |
Feb 02, 2022 | 59.51 | 60.05 | 59.51 | 59.99 | 65,046 | +0.58(+0.98%) |
Feb 01, 2022 | 59.32 | 59.43 | 58.86 | 59.40 | 426,232 | +0.09(+0.16%) |
Jan 31, 2022 | 58.63 | 59.34 | 59.31 | 84,763 | +0.41(+0.70%) | |
Jan 28, 2022 | 58.07 | 58.91 | 57.72 | 58.89 | 134,645 | +0.47(+0.81%) |
Jan 27, 2022 | 58.52 | 59.25 | 58.23 | 58.42 | 69,527 | +0.23(+0.39%) |
Jan 26, 2022 | 58.83 | 59.03 | 57.93 | 58.20 | 86,048 | -0.60(-1.02%) |
Jan 25, 2022 | 59.07 | 59.09 | 58.34 | 58.80 | 357,327 | -0.71(-1.19%) |
Jan 24, 2022 | 59.31 | 59.58 | 58.42 | 59.51 | 105,431 | +0.07(+0.11%) |
Jan 21, 2022 | 59.73 | 60.10 | 59.40 | 59.44 | 78,995 | -0.11(-0.19%) |
Jan 20, 2022 | 59.89 | 60.27 | 59.38 | 59.55 | 75,913 | -0.27(-0.46%) |
Jan 19, 2022 | 59.62 | 60.50 | 59.62 | 59.83 | 152,831 | +0.28(+0.47%) |
Jan 18, 2022 | 60.02 | 60.02 | 59.40 | 59.54 | 115,462 | -1.05(-1.72%) |
Jan 14, 2022 | 60.59 | 0 | +0.13(+0.22%) | |||
Jan 13, 2022 | 60.62 | 60.64 | 60.38 | 60.46 | 97,761 | -0.12(-0.20%) |
Jan 12, 2022 | 60.41 | 60.58 | 60.26 | 60.58 | 69,538 | +0.07(+0.11%) |
Jan 11, 2022 | 60.24 | 60.51 | 59.86 | 60.51 | 40,119 | +0.17(+0.28%) |
Jan 10, 2022 | 60.47 | 60.66 | 60.14 | 60.34 | 111,948 | -0.47(-0.77%) |
Jan 07, 2022 | 60.63 | 60.96 | 60.46 | 60.81 | 38,030 | +0.04(+0.06%) |
Jan 06, 2022 | 60.91 | 61.12 | 60.65 | 60.78 | 31,204 | -0.28(-0.46%) |
Jan 05, 2022 | 61.27 | 61.60 | 60.92 | 61.06 | 65,622 | -0.34(-0.55%) |
Jan 04, 2022 | 61.15 | 61.60 | 61.15 | 61.40 | 118,561 | +0.32(+0.52%) |
Jan 03, 2022 | 61.03 | 61.17 | 60.57 | 61.08 | 206,981 | +0.13(+0.22%) |
Dec 31, 2021 | 60.70 | 61.04 | 60.62 | 60.95 | 20,249 | +0.25(+0.40%) |
Dec 30, 2021 | 60.86 | 60.90 | 60.58 | 60.70 | 15,899 | -0.20(-0.33%) |
Dec 29, 2021 | 60.65 | 60.98 | 60.65 | 60.90 | 23,635 | +0.21(+0.34%) |
Dec 28, 2021 | 60.37 | 60.73 | 60.37 | 60.69 | 29,462 | +0.34(+0.56%) |
Dec 27, 2021 | 59.89 | 60.39 | 59.89 | 60.36 | 41,647 | +0.40(+0.66%) |
Dec 23, 2021 | 59.86 | 60.02 | 59.85 | 59.96 | 58,456 | +0.14(+0.24%) |
Dec 22, 2021 | 59.32 | 59.83 | 59.16 | 59.82 | 26,302 | +0.36(+0.60%) |
Dec 21, 2021 | 59.32 | 59.46 | 59.10 | 59.46 | 565,244 | -0.02(-0.03%) |
Dec 20, 2021 | 59.01 | 59.49 | 58.99 | 59.48 | 685,568 | +0.12(+0.21%) |
Dec 17, 2021 | 59.83 | 59.94 | 59.21 | 59.36 | 170,829 | -0.62(-1.04%) |
Dec 16, 2021 | 59.80 | 60.07 | 59.70 | 59.98 | 46,589 | +0.46(+0.77%) |
Dec 15, 2021 | 59.00 | 59.61 | 58.93 | 59.52 | 116,187 | +0.50(+0.84%) |
Dec 14, 2021 | 59.08 | 59.23 | 58.79 | 59.02 | 2,506,494 | -0.20(-0.33%) |
Dec 13, 2021 | 58.62 | 59.48 | 58.47 | 59.22 | 2,891,365 | +0.51(+0.86%) |
Dec 10, 2021 | 58.33 | 58.79 | 58.32 | 58.71 | 51,644 | +0.69(+1.19%) |
Dec 09, 2021 | 57.88 | 58.11 | 57.77 | 58.02 | 13,296 | +0.06(+0.11%) |
Dec 08, 2021 | 58.02 | 58.31 | 57.61 | 57.96 | 21,692 | -0.07(-0.11%) |
Dec 07, 2021 | 57.90 | 58.16 | 57.85 | 58.02 | 32,738 | +0.25(+0.43%) |
Dec 06, 2021 | 57.13 | 57.84 | 57.13 | 57.77 | 18,967 | +0.93(+1.64%) |
Dec 03, 2021 | 56.51 | 56.92 | 56.28 | 56.84 | 51,068 | +0.62(+1.11%) |
Dec 02, 2021 | 55.87 | 56.55 | 55.87 | 56.22 | 67,462 | +0.58(+1.04%) |