Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 59.18 | 60.77 | 58.93 | 60.70 | 31,885,540 | +1.50(+2.53%) |
Nov 29, 2022 | 59.24 | 59.29 | 58.73 | 59.21 | 11,573,718 | -0.21(-0.35%) |
Nov 28, 2022 | 59.40 | 59.79 | 59.28 | 59.41 | 12,945,949 | +0.01(+0.02%) |
Nov 25, 2022 | 59.44 | 59.52 | 59.11 | 59.40 | 5,486,195 | +0.06(+0.10%) |
Nov 23, 2022 | 59.22 | 59.50 | 59.04 | 59.35 | 9,487,632 | +0.27(+0.45%) |
Nov 22, 2022 | 59.20 | 59.22 | 58.80 | 59.08 | 12,999,029 | +0.26(+0.43%) |
Nov 21, 2022 | 58.19 | 58.95 | 57.99 | 58.83 | 16,250,395 | +0.89(+1.54%) |
Nov 18, 2022 | 57.79 | 58.15 | 57.61 | 57.94 | 10,992,028 | +0.41(+0.71%) |
Nov 17, 2022 | 57.04 | 57.56 | 56.98 | 57.53 | 11,840,804 | +0.18(+0.31%) |
Nov 16, 2022 | 57.60 | 57.83 | 57.13 | 57.35 | 14,984,070 | -0.10(-0.18%) |
Nov 15, 2022 | 57.93 | 58.23 | 56.86 | 57.45 | 13,989,495 | -0.09(-0.16%) |
Nov 14, 2022 | 58.11 | 58.48 | 57.53 | 57.55 | 17,254,004 | -0.56(-0.96%) |
Nov 11, 2022 | 58.15 | 58.23 | 57.05 | 58.11 | 20,021,252 | +0.42(+0.72%) |
Nov 10, 2022 | 57.09 | 57.84 | 56.55 | 57.69 | 17,732,390 | +2.00(+3.59%) |
Nov 09, 2022 | 56.47 | 56.51 | 55.67 | 55.69 | 10,672,819 | -0.79(-1.39%) |
Nov 08, 2022 | 56.62 | 56.66 | 55.85 | 56.48 | 10,636,759 | +0.10(+0.18%) |
Nov 07, 2022 | 56.15 | 56.64 | 56.14 | 56.37 | 9,336,415 | +0.22(+0.39%) |
Nov 04, 2022 | 56.19 | 56.46 | 55.49 | 56.15 | 10,264,052 | +0.45(+0.82%) |
Nov 03, 2022 | 55.06 | 55.91 | 55.06 | 55.70 | 9,702,292 | -0.03(-0.05%) |
Nov 02, 2022 | 56.51 | 55.69 | 55.73 | 15,354,656 | -0.79(-1.39%) | |
Nov 01, 2022 | 56.88 | 57.13 | 56.26 | 56.51 | 11,243,397 | -0.20(-0.35%) |
Oct 31, 2022 | 57.34 | 57.40 | 56.54 | 56.71 | 14,816,467 | -0.86(-1.50%) |
Oct 28, 2022 | 56.45 | 57.72 | 56.35 | 57.58 | 13,601,672 | +1.17(+2.07%) |
Oct 27, 2022 | 56.64 | 56.70 | 56.26 | 56.41 | 16,911,556 | +0.13(+0.24%) |
Oct 26, 2022 | 55.92 | 56.65 | 55.78 | 56.28 | 16,714,903 | +0.42(+0.75%) |
Oct 25, 2022 | 55.95 | 56.01 | 54.72 | 55.86 | 30,423,746 | +1.31(+2.40%) |
Oct 24, 2022 | 53.67 | 54.70 | 53.61 | 54.55 | 18,373,326 | +1.53(+2.88%) |
Oct 21, 2022 | 52.12 | 53.16 | 52.10 | 53.03 | 15,887,956 | +0.83(+1.60%) |
Oct 20, 2022 | 52.85 | 52.99 | 52.08 | 52.19 | 17,838,578 | -0.83(-1.57%) |
Oct 19, 2022 | 53.36 | 53.58 | 52.81 | 53.03 | 10,745,141 | -0.45(-0.85%) |
Oct 18, 2022 | 53.36 | 53.80 | 53.16 | 53.48 | 12,476,193 | +0.71(+1.35%) |
Oct 17, 2022 | 52.71 | 53.27 | 52.66 | 52.77 | 14,479,984 | +0.67(+1.29%) |
Oct 14, 2022 | 53.34 | 53.51 | 52.06 | 52.10 | 16,886,844 | -0.84(-1.59%) |
Oct 13, 2022 | 51.63 | 53.14 | 51.42 | 52.94 | 17,131,962 | +0.69(+1.32%) |
Oct 12, 2022 | 52.34 | 53.10 | 52.16 | 52.25 | 19,391,860 | +0.63(+1.21%) |
Oct 11, 2022 | 51.61 | 52.33 | 51.41 | 51.63 | 15,094,684 | +0.09(+0.17%) |
Oct 10, 2022 | 51.74 | 52.08 | 51.18 | 51.54 | 10,805,139 | -0.11(-0.22%) |
Oct 07, 2022 | 52.11 | 52.20 | 51.41 | 51.65 | 12,114,733 | -0.49(-0.95%) |
Oct 06, 2022 | 53.07 | 53.16 | 51.99 | 52.15 | 18,142,112 | -1.15(-2.15%) |
Oct 05, 2022 | 53.54 | 53.68 | 52.60 | 53.29 | 15,116,310 | -0.51(-0.95%) |
Oct 04, 2022 | 53.97 | 54.78 | 53.50 | 53.80 | 19,903,954 | +0.12(+0.23%) |
Oct 03, 2022 | 53.41 | 53.87 | 53.12 | 53.68 | 17,177,598 | +0.60(+1.12%) |
Sep 30, 2022 | 53.89 | 54.14 | 53.07 | 53.08 | 17,016,348 | -0.52(-0.97%) |
Sep 29, 2022 | 54.10 | 54.29 | 53.07 | 53.61 | 15,376,176 | -0.39(-0.72%) |
Sep 28, 2022 | 53.69 | 54.25 | 52.98 | 53.99 | 22,667,694 | +0.57(+1.06%) |
Sep 27, 2022 | 55.04 | 55.31 | 53.36 | 53.43 | 25,180,652 | -1.41(-2.57%) |
Sep 26, 2022 | 55.42 | 55.50 | 54.66 | 54.84 | 19,700,162 | -0.69(-1.25%) |
Sep 23, 2022 | 55.87 | 56.00 | 54.96 | 55.53 | 15,643,832 | -0.63(-1.11%) |
Sep 22, 2022 | 56.43 | 56.60 | 56.10 | 56.15 | 12,302,068 | -0.13(-0.24%) |
Sep 21, 2022 | 56.99 | 57.52 | 56.28 | 56.29 | 14,947,341 | -0.47(-0.83%) |
Sep 20, 2022 | 56.55 | 56.88 | 56.21 | 56.76 | 12,647,316 | -0.09(-0.15%) |
Sep 19, 2022 | 56.28 | 56.95 | 56.12 | 56.85 | 13,290,260 | +0.43(+0.76%) |
Sep 16, 2022 | 56.53 | 56.66 | 56.01 | 56.42 | 21,626,886 | +0.01(+0.02%) |
Sep 15, 2022 | 57.23 | 57.23 | 56.25 | 56.41 | 12,078,363 | -0.78(-1.36%) |
Sep 14, 2022 | 57.05 | 57.46 | 56.86 | 57.19 | 13,713,268 | +0.30(+0.53%) |
Sep 13, 2022 | 58.51 | 58.53 | 56.71 | 56.89 | 19,698,246 | -1.91(-3.25%) |
Sep 12, 2022 | 58.73 | 59.09 | 58.58 | 58.80 | 13,847,234 | +0.17(+0.29%) |
Sep 09, 2022 | 58.49 | 59.15 | 58.19 | 58.63 | 12,655,227 | +0.19(+0.32%) |
Sep 08, 2022 | 58.40 | 58.61 | 57.70 | 58.44 | 18,276,132 | -0.18(-0.30%) |
Sep 07, 2022 | 57.69 | 58.79 | 57.69 | 58.62 | 14,125,409 | +1.06(+1.85%) |
Sep 06, 2022 | 57.66 | 58.29 | 57.38 | 57.55 | 12,948,929 | +0.03(+0.05%) |
Sep 02, 2022 | 58.69 | 59.05 | 57.29 | 57.53 | 12,585,978 | -0.80(-1.37%) |
Sep 01, 2022 | 57.93 | 58.36 | 57.66 | 58.33 | 15,880,238 | +0.27(+0.47%) |
Aug 31, 2022 | 58.68 | 58.82 | 58.04 | 58.05 | 15,553,882 | -0.41(-0.71%) |
Aug 30, 2022 | 59.18 | 59.18 | 58.32 | 58.47 | 8,988,415 | -0.55(-0.92%) |
Aug 29, 2022 | 58.97 | 59.29 | 58.71 | 59.01 | 9,689,945 | -0.36(-0.60%) |
Aug 26, 2022 | 60.89 | 60.96 | 59.25 | 59.37 | 10,725,095 | -1.47(-2.41%) |
Aug 25, 2022 | 60.55 | 60.87 | 60.11 | 60.84 | 8,410,530 | +0.29(+0.48%) |
Aug 24, 2022 | 60.43 | 60.75 | 60.25 | 60.55 | 7,274,605 | +0.08(+0.14%) |
Aug 23, 2022 | 60.04 | 60.56 | 59.91 | 60.46 | 8,975,566 | +0.07(+0.11%) |
Aug 22, 2022 | 61.00 | 61.07 | 60.20 | 60.40 | 9,660,225 | -0.91(-1.49%) |
Aug 19, 2022 | 61.35 | 61.59 | 61.11 | 61.31 | 9,483,064 | -0.05(-0.08%) |
Aug 18, 2022 | 61.11 | 61.48 | 60.88 | 61.35 | 6,943,218 | +0.32(+0.52%) |
Aug 17, 2022 | 60.99 | 61.35 | 60.92 | 61.04 | 8,656,919 | -0.14(-0.23%) |
Aug 16, 2022 | 60.74 | 61.36 | 60.52 | 61.18 | 10,172,288 | +0.50(+0.82%) |
Aug 15, 2022 | 59.87 | 60.86 | 59.80 | 60.68 | 10,484,083 | +0.75(+1.26%) |
Aug 12, 2022 | 59.67 | 59.98 | 59.35 | 59.93 | 10,087,079 | +0.45(+0.76%) |
Aug 11, 2022 | 59.92 | 60.20 | 59.34 | 59.47 | 9,042,782 | -0.40(-0.68%) |
Aug 10, 2022 | 59.86 | 60.01 | 59.36 | 59.88 | 9,414,803 | +0.56(+0.95%) |
Aug 09, 2022 | 59.44 | 59.56 | 59.13 | 59.31 | 8,408,650 | +0.08(+0.13%) |
Aug 08, 2022 | 59.74 | 60.03 | 59.03 | 59.24 | 9,743,460 | -0.39(-0.65%) |
Aug 05, 2022 | 59.86 | 59.86 | 58.96 | 59.62 | 11,103,435 | -0.27(-0.46%) |
Aug 04, 2022 | 59.87 | 59.95 | 59.19 | 59.90 | 12,535,119 | -0.24(-0.39%) |
Aug 03, 2022 | 59.78 | 60.30 | 59.56 | 60.13 | 12,029,590 | +0.26(+0.44%) |
Aug 02, 2022 | 60.76 | 60.77 | 59.67 | 59.87 | 16,200,165 | -0.83(-1.36%) |
Aug 01, 2022 | 60.29 | 61.19 | 60.24 | 60.70 | 13,638,936 | +0.33(+0.55%) |
Jul 29, 2022 | 59.93 | 60.48 | 59.86 | 60.37 | 14,604,728 | +0.10(+0.17%) |
Jul 28, 2022 | 59.19 | 60.44 | 59.16 | 60.26 | 11,518,106 | +0.99(+1.67%) |
Jul 27, 2022 | 59.15 | 59.44 | 58.12 | 59.28 | 12,917,700 | -0.19(-0.32%) |
Jul 26, 2022 | 59.03 | 60.02 | 58.82 | 59.46 | 21,383,838 | +0.96(+1.64%) |
Jul 25, 2022 | 57.90 | 58.61 | 57.68 | 58.50 | 15,881,044 | +0.56(+0.97%) |
Jul 22, 2022 | 57.74 | 58.20 | 57.69 | 57.94 | 12,378,276 | +0.22(+0.37%) |
Jul 21, 2022 | 57.63 | 58.21 | 57.19 | 57.72 | 12,712,380 | -0.13(-0.23%) |
Jul 20, 2022 | 58.70 | 58.87 | 57.52 | 57.86 | 11,703,571 | -0.97(-1.65%) |
Jul 19, 2022 | 58.41 | 58.94 | 58.26 | 58.82 | 11,689,903 | +0.83(+1.43%) |
Jul 18, 2022 | 58.81 | 58.85 | 57.86 | 58.00 | 11,459,101 | -0.80(-1.36%) |
Jul 15, 2022 | 59.03 | 59.24 | 58.39 | 58.80 | 23,353,788 | +0.30(+0.51%) |
Jul 14, 2022 | 57.70 | 58.56 | 57.67 | 58.50 | 15,341,996 | -0.19(-0.32%) |
Jul 13, 2022 | 58.64 | 59.27 | 58.31 | 58.68 | 13,973,512 | -0.27(-0.46%) |
Jul 12, 2022 | 59.27 | 59.69 | 58.77 | 58.96 | 15,658,905 | -0.25(-0.43%) |
Jul 11, 2022 | 59.26 | 59.70 | 58.88 | 59.21 | 13,504,119 | -0.19(-0.32%) |
Jul 08, 2022 | 59.29 | 59.66 | 59.15 | 59.40 | 12,024,018 | +0.22(+0.37%) |
Jul 07, 2022 | 59.51 | 59.81 | 58.98 | 59.18 | 15,759,051 | -0.47(-0.79%) |
Jul 06, 2022 | 59.83 | 60.29 | 59.45 | 59.65 | 14,297,394 | +0.12(+0.21%) |
Jul 05, 2022 | 60.38 | 60.38 | 58.72 | 59.53 | 17,313,542 | -1.03(-1.71%) |
Jul 01, 2022 | 59.38 | 60.63 | 59.10 | 60.56 | 16,129,976 | +1.38(+2.34%) |
Jun 30, 2022 | 58.63 | 59.37 | 58.48 | 59.18 | 16,495,864 | +0.17(+0.29%) |
Jun 29, 2022 | 58.83 | 59.37 | 58.73 | 59.01 | 12,584,361 | +0.42(+0.72%) |
Jun 28, 2022 | 59.34 | 59.98 | 58.42 | 58.59 | 14,004,400 | -0.59(-1.00%) |
Jun 27, 2022 | 59.25 | 59.54 | 58.92 | 59.18 | 12,906,709 | -0.12(-0.21%) |
Jun 24, 2022 | 58.43 | 59.32 | 58.43 | 59.30 | 19,290,262 | +1.09(+1.87%) |
Jun 23, 2022 | 57.67 | 58.24 | 57.60 | 58.21 | 18,326,660 | +0.69(+1.19%) |
Jun 22, 2022 | 57.01 | 57.80 | 56.74 | 57.53 | 16,168,229 | +0.42(+0.74%) |
Jun 21, 2022 | 55.96 | 57.27 | 55.51 | 57.10 | 18,832,952 | +1.19(+2.14%) |
Jun 17, 2022 | 56.16 | 56.56 | 55.63 | 55.91 | 36,973,048 | +0.34(+0.61%) |
Jun 16, 2022 | 55.16 | 55.99 | 54.80 | 55.57 | 16,001,211 | -0.56(-1.01%) |
Jun 15, 2022 | 56.44 | 57.04 | 55.48 | 56.13 | 20,924,322 | +0.41(+0.74%) |
Jun 14, 2022 | 57.13 | 57.28 | 55.18 | 55.72 | 26,167,570 | -1.57(-2.74%) |
Jun 13, 2022 | 56.74 | 58.18 | 56.67 | 57.29 | 24,691,316 | -0.07(-0.11%) |
Jun 10, 2022 | 56.98 | 57.80 | 56.47 | 57.36 | 16,031,762 | -0.36(-0.63%) |
Jun 09, 2022 | 58.72 | 59.17 | 57.70 | 57.72 | 14,336,770 | -1.02(-1.73%) |
Jun 08, 2022 | 58.83 | 59.04 | 58.43 | 58.74 | 10,932,865 | -0.34(-0.57%) |
Jun 07, 2022 | 58.26 | 59.18 | 58.11 | 59.07 | 19,150,170 | +0.35(+0.60%) |
Jun 06, 2022 | 59.15 | 59.56 | 58.52 | 58.72 | 16,180,544 | -0.09(-0.16%) |
Jun 03, 2022 | 59.37 | 59.43 | 58.66 | 58.81 | 14,496,811 | -0.71(-1.19%) |
Jun 02, 2022 | 59.01 | 59.53 | 58.01 | 59.52 | 15,615,257 | +0.62(+1.05%) |
Jun 01, 2022 | 59.23 | 59.48 | 58.03 | 58.91 | 16,496,436 | -0.29(-0.49%) |
May 31, 2022 | 59.85 | 60.07 | 58.89 | 59.20 | 46,133,584 | -1.21(-2.01%) |
May 27, 2022 | 60.02 | 60.55 | 59.91 | 60.41 | 18,960,580 | +0.35(+0.59%) |
May 26, 2022 | 59.84 | 60.80 | 59.74 | 60.06 | 17,301,108 | +0.21(+0.36%) |
May 25, 2022 | 59.78 | 60.22 | 59.40 | 59.84 | 16,442,943 | +0.05(+0.08%) |
May 24, 2022 | 58.73 | 59.95 | 58.61 | 59.79 | 17,295,026 | +1.08(+1.85%) |
May 23, 2022 | 57.58 | 58.93 | 57.52 | 58.71 | 20,768,842 | +1.76(+3.08%) |
May 20, 2022 | 56.50 | 57.19 | 55.72 | 56.95 | 31,128,228 | +0.92(+1.63%) |
May 19, 2022 | 56.94 | 56.94 | 55.72 | 56.04 | 33,716,808 | -1.12(-1.96%) |
May 18, 2022 | 61.10 | 61.20 | 56.94 | 57.16 | 33,636,560 | -4.28(-6.96%) |
May 17, 2022 | 61.74 | 61.74 | 60.72 | 61.44 | 22,807,384 | -0.17(-0.27%) |
May 16, 2022 | 61.12 | 62.00 | 61.12 | 61.61 | 14,157,880 | +0.22(+0.37%) |
May 13, 2022 | 60.53 | 61.46 | 59.89 | 61.38 | 17,309,576 | +1.13(+1.88%) |
May 12, 2022 | 59.92 | 60.27 | 59.03 | 60.25 | 24,163,612 | +0.19(+0.31%) |
May 11, 2022 | 60.08 | 60.90 | 59.74 | 60.06 | 21,036,644 | +0.28(+0.47%) |
May 10, 2022 | 60.24 | 61.01 | 59.64 | 59.78 | 22,828,746 | -0.56(-0.93%) |
May 09, 2022 | 60.21 | 61.05 | 59.81 | 60.35 | 21,481,650 | -0.12(-0.20%) |
May 06, 2022 | 59.96 | 61.00 | 59.84 | 60.47 | 20,325,728 | +0.21(+0.36%) |
May 05, 2022 | 60.42 | 60.74 | 59.78 | 60.25 | 21,579,000 | -0.49(-0.80%) |
May 04, 2022 | 58.84 | 60.82 | 58.79 | 60.74 | 21,176,532 | +1.82(+3.09%) |
May 03, 2022 | 59.51 | 59.72 | 58.53 | 58.92 | 23,217,364 | -0.34(-0.57%) |
May 02, 2022 | 60.97 | 61.00 | 58.45 | 59.25 | 26,734,156 | -1.09(-1.81%) |
Apr 29, 2022 | 61.52 | 61.67 | 60.23 | 60.35 | 21,643,698 | -1.48(-2.39%) |
Apr 28, 2022 | 60.39 | 61.90 | 60.24 | 61.82 | 23,569,878 | +0.59(+0.96%) |
Apr 27, 2022 | 60.71 | 61.90 | 60.71 | 61.23 | 18,170,062 | +0.48(+0.78%) |
Apr 26, 2022 | 61.20 | 61.99 | 60.75 | 60.76 | 23,532,564 | -0.83(-1.35%) |
Apr 25, 2022 | 62.58 | 62.76 | 60.50 | 61.59 | 26,852,072 | +0.64(+1.06%) |
Apr 22, 2022 | 61.72 | 61.96 | 60.88 | 60.94 | 15,981,835 | -0.90(-1.45%) |
Apr 21, 2022 | 61.62 | 62.58 | 61.38 | 61.84 | 16,187,121 | +0.23(+0.38%) |
Apr 20, 2022 | 61.12 | 61.87 | 61.08 | 61.61 | 15,873,807 | +0.83(+1.37%) |
Apr 19, 2022 | 60.24 | 60.94 | 60.19 | 60.77 | 12,848,947 | +0.59(+0.98%) |
Apr 18, 2022 | 60.49 | 60.88 | 59.95 | 60.19 | 12,504,634 | -0.54(-0.89%) |
Apr 14, 2022 | 60.67 | 61.24 | 60.54 | 60.73 | 17,546,694 | +0.27(+0.45%) |
Apr 13, 2022 | 60.19 | 60.59 | 59.99 | 60.46 | 12,722,175 | +0.16(+0.26%) |
Apr 12, 2022 | 60.13 | 60.53 | 59.67 | 60.30 | 19,368,314 | +0.70(+1.18%) |
Apr 11, 2022 | 59.68 | 60.06 | 59.43 | 59.60 | 13,617,801 | -0.02(-0.03%) |
Apr 08, 2022 | 59.29 | 59.81 | 58.99 | 59.62 | 13,601,296 | +0.36(+0.61%) |
Apr 07, 2022 | 58.96 | 59.47 | 58.57 | 59.25 | 14,947,275 | +0.32(+0.54%) |
Apr 06, 2022 | 58.63 | 59.08 | 58.19 | 58.93 | 20,629,414 | +0.59(+1.01%) |
Apr 05, 2022 | 58.28 | 59.06 | 58.25 | 58.35 | 16,834,328 | -0.07(-0.11%) |
Apr 04, 2022 | 58.47 | 58.64 | 57.65 | 58.41 | 12,319,733 | -0.31(-0.52%) |
Apr 01, 2022 | 58.22 | 58.79 | 57.99 | 58.72 | 13,538,572 | +0.81(+1.40%) |
Mar 31, 2022 | 58.11 | 58.51 | 57.91 | 57.91 | 18,026,660 | -0.20(-0.34%) |
Mar 30, 2022 | 57.92 | 58.10 | 57.49 | 58.10 | 14,604,375 | +0.05(+0.08%) |
Mar 29, 2022 | 58.10 | 58.40 | 57.66 | 58.06 | 16,030,084 | +0.22(+0.39%) |
Mar 28, 2022 | 57.47 | 57.85 | 57.17 | 57.83 | 12,296,848 | +0.36(+0.63%) |
Mar 25, 2022 | 57.09 | 57.54 | 57.02 | 57.47 | 13,127,283 | +0.51(+0.90%) |
Mar 24, 2022 | 56.64 | 56.99 | 56.46 | 56.95 | 14,080,796 | +0.54(+0.96%) |
Mar 23, 2022 | 56.74 | 56.95 | 56.03 | 56.41 | 16,626,611 | -0.37(-0.66%) |
Mar 22, 2022 | 56.91 | 56.93 | 56.09 | 56.79 | 19,255,014 | +0.21(+0.36%) |
Mar 21, 2022 | 56.51 | 57.07 | 56.27 | 56.58 | 18,672,448 | +0.45(+0.80%) |
Mar 18, 2022 | 56.32 | 56.32 | 55.76 | 56.13 | 32,332,008 | +0.01(+0.02%) |
Mar 17, 2022 | 55.54 | 56.17 | 55.32 | 56.12 | 16,687,562 | +0.59(+1.06%) |
Mar 16, 2022 | 55.83 | 55.98 | 54.74 | 55.54 | 18,573,616 | -0.15(-0.27%) |
Mar 15, 2022 | 55.18 | 55.94 | 55.09 | 55.68 | 19,921,956 | +1.01(+1.84%) |
Mar 14, 2022 | 54.14 | 55.14 | 54.14 | 54.68 | 19,057,012 | +0.99(+1.84%) |
Mar 11, 2022 | 53.72 | 54.55 | 53.63 | 53.69 | 21,421,706 | +0.04(+0.07%) |
Mar 10, 2022 | 54.20 | 53.30 | 53.65 | 22,532,420 | -1.00(-1.83%) | |
Mar 09, 2022 | 55.45 | 55.47 | 54.37 | 54.65 | 24,833,830 | +0.28(+0.51%) |
Mar 08, 2022 | 56.96 | 57.04 | 54.31 | 54.37 | 32,624,006 | -2.24(-3.96%) |
Mar 07, 2022 | 57.48 | 57.53 | 56.28 | 56.61 | 31,449,112 | -1.38(-2.38%) |
Mar 04, 2022 | 56.97 | 58.01 | 56.73 | 58.00 | 18,518,432 | +0.09(+0.16%) |
Mar 03, 2022 | 58.03 | 58.41 | 57.73 | 57.90 | 22,926,752 | +0.04(+0.06%) |
Mar 02, 2022 | 57.68 | 58.28 | 57.26 | 57.87 | 18,682,870 | +0.43(+0.74%) |
Mar 01, 2022 | 57.60 | 58.16 | 57.01 | 57.44 | 17,122,488 | -0.25(-0.43%) |
Feb 28, 2022 | 57.14 | 57.78 | 56.92 | 57.69 | 27,919,134 | -0.57(-0.97%) |
Feb 25, 2022 | 56.48 | 58.30 | 57.21 | 58.26 | 23,182,578 | +2.17(+3.87%) |
Feb 24, 2022 | 55.59 | 56.19 | 54.89 | 56.09 | 29,387,632 | -1.00(-1.75%) |
Feb 23, 2022 | 57.69 | 57.77 | 56.86 | 57.09 | 20,772,640 | -0.64(-1.11%) |
Feb 22, 2022 | 57.87 | 57.92 | 57.21 | 57.73 | 23,444,272 | -0.24(-0.42%) |
Feb 18, 2022 | 57.97 | 0 | +0.39(+0.68%) | |||
Feb 17, 2022 | 56.12 | 57.72 | 55.99 | 57.58 | 23,159,006 | +1.13(+2.00%) |
Feb 16, 2022 | 56.41 | 56.91 | 56.13 | 56.45 | 16,704,120 | -0.01(-0.02%) |
Feb 15, 2022 | 56.50 | 57.26 | 56.20 | 56.46 | 14,466,233 | +0.21(+0.38%) |
Feb 14, 2022 | 55.76 | 56.35 | 54.95 | 56.24 | 25,505,420 | +0.36(+0.65%) |
Feb 11, 2022 | 57.25 | 57.45 | 55.75 | 55.88 | 24,578,220 | -1.01(-1.78%) |
Feb 10, 2022 | 55.95 | 57.75 | 55.80 | 56.89 | 25,417,776 | +0.32(+0.56%) |
Feb 09, 2022 | 57.63 | 57.76 | 56.45 | 56.58 | 25,431,084 | -0.89(-1.55%) |
Feb 08, 2022 | 57.31 | 57.77 | 57.23 | 57.47 | 20,248,046 | +0.37(+0.65%) |
Feb 07, 2022 | 56.89 | 57.21 | 56.41 | 57.10 | 19,253,552 | +0.59(+1.05%) |
Feb 04, 2022 | 56.99 | 57.17 | 56.14 | 56.50 | 18,777,084 | -0.60(-1.05%) |
Feb 03, 2022 | 56.48 | 57.26 | 57.11 | 20,988,018 | +0.40(+0.70%) | |
Feb 02, 2022 | 56.19 | 56.79 | 56.13 | 56.71 | 21,819,926 | +0.57(+1.02%) |
Feb 01, 2022 | 56.46 | 56.67 | 55.76 | 56.13 | 22,482,896 | -0.42(-0.74%) |
Jan 31, 2022 | 55.89 | 56.67 | 56.55 | 23,782,684 | +0.16(+0.28%) | |
Jan 28, 2022 | 55.05 | 56.44 | 54.63 | 56.39 | 20,625,828 | +0.95(+1.71%) |
Jan 27, 2022 | 55.50 | 56.47 | 55.15 | 55.45 | 20,384,256 | +0.20(+0.37%) |
Jan 26, 2022 | 55.42 | 55.93 | 54.91 | 55.24 | 20,701,246 | -0.20(-0.37%) |
Jan 25, 2022 | 55.02 | 55.63 | 54.40 | 55.45 | 20,632,824 | -0.13(-0.23%) |
Jan 24, 2022 | 55.52 | 55.94 | 54.29 | 55.58 | 32,566,516 | -0.45(-0.81%) |
Jan 21, 2022 | 56.61 | 56.82 | 55.98 | 56.03 | 28,744,602 | -0.28(-0.49%) |
Jan 20, 2022 | 56.54 | 56.95 | 56.28 | 56.31 | 24,794,448 | -0.23(-0.41%) |
Jan 19, 2022 | 56.23 | 56.71 | 56.13 | 56.54 | 20,125,464 | +0.09(+0.16%) |
Jan 18, 2022 | 56.60 | 56.72 | 56.03 | 56.45 | 23,710,076 | -0.45(-0.80%) |
Jan 14, 2022 | 56.90 | 0 | +0.45(+0.80%) | |||
Jan 13, 2022 | 56.11 | 56.58 | 55.97 | 56.45 | 15,443,933 | +0.33(+0.59%) |
Jan 12, 2022 | 56.10 | 56.25 | 55.79 | 56.11 | 16,999,642 | +0.08(+0.15%) |
Jan 11, 2022 | 56.01 | 56.07 | 55.47 | 56.03 | 20,900,290 | +0.02(+0.03%) |
Jan 10, 2022 | 56.12 | 56.37 | 55.78 | 56.01 | 22,606,046 | +0.09(+0.17%) |
Jan 07, 2022 | 55.87 | 56.28 | 55.67 | 55.92 | 13,278,683 | -0.13(-0.23%) |
Jan 06, 2022 | 56.05 | 56.65 | 56.02 | 56.05 | 19,312,728 | -0.30(-0.53%) |
Jan 05, 2022 | 55.70 | 56.72 | 55.70 | 56.35 | 24,279,586 | +0.46(+0.83%) |
Jan 04, 2022 | 55.36 | 56.11 | 55.23 | 55.88 | 28,202,266 | +0.92(+1.67%) |
Jan 03, 2022 | 54.52 | 54.97 | 54.11 | 54.96 | 21,779,572 | +0.08(+0.15%) |
Dec 31, 2021 | 54.46 | 55.01 | 54.40 | 54.88 | 10,811,628 | +0.40(+0.73%) |
Dec 30, 2021 | 54.74 | 54.90 | 54.46 | 54.48 | 8,310,195 | -0.16(-0.29%) |
Dec 29, 2021 | 54.64 | 54.77 | 54.37 | 54.64 | 10,783,472 | +0.06(+0.12%) |
Dec 28, 2021 | 54.13 | 54.63 | 54.04 | 54.58 | 9,688,181 | +0.21(+0.39%) |
Dec 27, 2021 | 53.76 | 54.40 | 53.76 | 54.36 | 10,637,684 | +0.40(+0.74%) |
Dec 23, 2021 | 54.24 | 54.33 | 53.70 | 53.96 | 11,897,273 | +0.04(+0.07%) |
Dec 22, 2021 | 53.49 | 53.94 | 53.29 | 53.93 | 13,427,686 | +0.38(+0.71%) |
Dec 21, 2021 | 53.40 | 53.73 | 53.32 | 53.55 | 17,112,254 | +0.21(+0.40%) |
Dec 20, 2021 | 53.02 | 53.56 | 52.83 | 53.33 | 22,526,050 | -0.18(-0.33%) |
Dec 17, 2021 | 54.21 | 54.61 | 53.48 | 53.51 | 55,992,680 | -0.85(-1.57%) |
Dec 16, 2021 | 53.74 | 54.58 | 53.67 | 54.36 | 26,671,056 | +0.55(+1.02%) |
Dec 15, 2021 | 53.70 | 53.99 | 53.44 | 53.82 | 26,888,620 | +0.24(+0.45%) |
Dec 14, 2021 | 53.20 | 53.92 | 53.20 | 53.57 | 26,758,402 | +0.04(+0.07%) |
Dec 13, 2021 | 52.81 | 53.70 | 52.79 | 53.54 | 33,834,792 | +1.37(+2.63%) |
Dec 10, 2021 | 51.21 | 52.20 | 51.04 | 52.17 | 24,979,770 | +1.32(+2.59%) |
Dec 09, 2021 | 50.75 | 51.10 | 50.59 | 50.85 | 14,936,532 | -0.13(-0.25%) |
Dec 08, 2021 | 51.09 | 51.30 | 50.39 | 50.98 | 19,448,104 | -0.19(-0.38%) |
Dec 07, 2021 | 51.00 | 51.36 | 50.84 | 51.17 | 25,708,390 | +0.28(+0.55%) |
Dec 06, 2021 | 50.34 | 51.21 | 50.18 | 50.90 | 28,722,724 | +1.27(+2.56%) |
Dec 03, 2021 | 49.43 | 49.69 | 49.11 | 49.63 | 22,725,740 | +0.44(+0.89%) |
Dec 02, 2021 | 48.75 | 49.44 | 48.67 | 49.19 | 18,446,770 | +0.71(+1.47%) |