Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 41.61 | 41.83 | 40.85 | 40.88 | 5,308,205 | -0.58(-1.41%) |
Sep 29, 2022 | 41.89 | 41.92 | 40.96 | 41.47 | 2,624,153 | -0.83(-1.97%) |
Sep 28, 2022 | 41.70 | 42.54 | 41.51 | 42.30 | 4,606,069 | +0.50(+1.19%) |
Sep 27, 2022 | 42.30 | 42.63 | 41.61 | 41.80 | 2,546,815 | -0.33(-0.78%) |
Sep 26, 2022 | 43.28 | 43.31 | 41.74 | 42.13 | 3,581,769 | -1.65(-3.77%) |
Sep 23, 2022 | 43.90 | 43.93 | 43.21 | 43.78 | 2,493,342 | -0.76(-1.70%) |
Sep 22, 2022 | 44.94 | 45.16 | 44.45 | 44.54 | 1,479,364 | -0.34(-0.77%) |
Sep 21, 2022 | 45.76 | 45.83 | 44.87 | 44.88 | 2,120,696 | -0.84(-1.84%) |
Sep 20, 2022 | 46.02 | 46.08 | 45.31 | 45.72 | 1,577,789 | -0.70(-1.52%) |
Sep 19, 2022 | 45.68 | 46.45 | 45.47 | 46.43 | 1,481,752 | +0.34(+0.73%) |
Sep 16, 2022 | 45.79 | 46.15 | 45.59 | 46.09 | 1,719,394 | -0.25(-0.54%) |
Sep 15, 2022 | 46.69 | 47.11 | 46.26 | 46.34 | 2,137,384 | -0.52(-1.10%) |
Sep 14, 2022 | 47.17 | 47.29 | 46.62 | 46.86 | 1,568,332 | -0.16(-0.35%) |
Sep 13, 2022 | 47.84 | 47.97 | 46.78 | 47.02 | 2,085,909 | -1.69(-3.48%) |
Sep 12, 2022 | 48.88 | 49.20 | 48.48 | 48.71 | 1,602,721 | +0.31(+0.64%) |
Sep 09, 2022 | 48.31 | 48.52 | 48.15 | 48.41 | 1,879,169 | +0.75(+1.57%) |
Sep 08, 2022 | 46.44 | 47.79 | 46.18 | 47.66 | 1,953,237 | +1.22(+2.63%) |
Sep 07, 2022 | 45.73 | 46.53 | 45.59 | 46.44 | 2,015,538 | +0.23(+0.50%) |
Sep 06, 2022 | 47.04 | 47.20 | 46.02 | 46.21 | 2,021,325 | -0.51(-1.09%) |
Sep 02, 2022 | 47.13 | 47.67 | 46.57 | 46.71 | 1,848,193 | +0.08(+0.17%) |
Sep 01, 2022 | 47.19 | 47.28 | 46.12 | 46.63 | 2,474,148 | -0.89(-1.86%) |
Aug 31, 2022 | 48.17 | 48.23 | 47.52 | 47.52 | 1,936,535 | -0.75(-1.55%) |
Aug 30, 2022 | 49.32 | 49.37 | 47.98 | 48.27 | 1,522,465 | -0.83(-1.70%) |
Aug 29, 2022 | 49.03 | 49.21 | 48.77 | 49.10 | 1,297,524 | -0.20(-0.40%) |
Aug 26, 2022 | 50.50 | 50.62 | 49.11 | 49.30 | 1,850,683 | -1.04(-2.07%) |
Aug 25, 2022 | 49.80 | 50.62 | 49.62 | 50.34 | 2,093,523 | +0.61(+1.23%) |
Aug 24, 2022 | 50.22 | 50.24 | 49.30 | 49.73 | 2,875,197 | -1.06(-2.08%) |
Aug 23, 2022 | 52.76 | 52.77 | 50.67 | 50.79 | 2,148,425 | -2.36(-4.45%) |
Aug 22, 2022 | 53.12 | 53.37 | 52.88 | 53.15 | 1,183,998 | -0.58(-1.09%) |
Aug 19, 2022 | 54.07 | 54.16 | 53.44 | 53.73 | 862,270 | -0.62(-1.14%) |
Aug 18, 2022 | 54.40 | 54.51 | 54.13 | 54.35 | 1,123,862 | +0.00(+0.00%) |
Aug 17, 2022 | 54.06 | 54.53 | 53.91 | 54.35 | 774,745 | -0.26(-0.47%) |
Aug 16, 2022 | 54.01 | 54.79 | 53.89 | 54.61 | 995,341 | +0.60(+1.11%) |
Aug 15, 2022 | 53.47 | 54.05 | 53.24 | 54.01 | 972,103 | -0.11(-0.21%) |
Aug 12, 2022 | 53.85 | 54.16 | 53.65 | 54.12 | 1,089,037 | +0.49(+0.91%) |
Aug 11, 2022 | 53.82 | 54.03 | 53.52 | 53.63 | 908,549 | +0.23(+0.43%) |
Aug 10, 2022 | 52.51 | 53.74 | 52.36 | 53.40 | 1,098,461 | +1.54(+2.97%) |
Aug 09, 2022 | 52.37 | 52.37 | 51.59 | 51.86 | 876,594 | -0.48(-0.92%) |
Aug 08, 2022 | 52.55 | 52.77 | 52.28 | 52.34 | 1,037,429 | +0.20(+0.38%) |
Aug 05, 2022 | 51.95 | 52.28 | 51.65 | 52.14 | 942,826 | -0.09(-0.16%) |
Aug 04, 2022 | 52.11 | 52.35 | 51.99 | 52.23 | 709,855 | +0.01(+0.02%) |
Aug 03, 2022 | 52.13 | 52.38 | 51.71 | 52.22 | 894,596 | +0.52(+1.01%) |
Aug 02, 2022 | 51.93 | 52.13 | 51.36 | 51.70 | 1,055,456 | -0.41(-0.79%) |
Aug 01, 2022 | 52.16 | 52.29 | 51.83 | 52.11 | 840,217 | -0.28(-0.52%) |
Jul 29, 2022 | 51.86 | 52.63 | 51.75 | 52.38 | 1,115,914 | +0.64(+1.23%) |
Jul 28, 2022 | 51.53 | 51.90 | 50.94 | 51.75 | 1,219,743 | +0.36(+0.70%) |
Jul 27, 2022 | 50.67 | 51.74 | 50.67 | 51.39 | 1,578,934 | +0.82(+1.61%) |
Jul 26, 2022 | 50.37 | 50.77 | 50.34 | 50.57 | 907,893 | -0.10(-0.20%) |
Jul 25, 2022 | 50.42 | 50.94 | 50.32 | 50.67 | 1,315,451 | +0.71(+1.43%) |
Jul 22, 2022 | 50.18 | 50.60 | 49.69 | 49.96 | 820,559 | -0.28(-0.56%) |
Jul 21, 2022 | 49.85 | 50.27 | 49.46 | 50.24 | 862,195 | +0.24(+0.48%) |
Jul 20, 2022 | 49.71 | 50.05 | 49.57 | 50.00 | 1,479,993 | +0.04(+0.09%) |
Jul 19, 2022 | 49.16 | 50.10 | 49.06 | 49.96 | 1,570,592 | +1.39(+2.87%) |
Jul 18, 2022 | 48.50 | 49.35 | 48.40 | 48.57 | 1,583,943 | +0.77(+1.62%) |
Jul 15, 2022 | 47.57 | 47.99 | 47.21 | 47.80 | 1,667,296 | +0.74(+1.57%) |
Jul 14, 2022 | 47.97 | 47.97 | 46.61 | 47.06 | 2,123,282 | -2.05(-4.17%) |
Jul 13, 2022 | 49.17 | 49.28 | 48.50 | 49.10 | 1,608,152 | -0.38(-0.76%) |
Jul 12, 2022 | 49.47 | 49.99 | 49.26 | 49.48 | 1,579,419 | -0.37(-0.74%) |
Jul 11, 2022 | 49.72 | 49.94 | 49.44 | 49.85 | 1,082,102 | -0.28(-0.57%) |
Jul 08, 2022 | 50.18 | 50.39 | 49.69 | 50.13 | 2,137,500 | +0.23(+0.46%) |
Jul 07, 2022 | 49.69 | 50.26 | 49.64 | 49.90 | 1,317,995 | +0.63(+1.27%) |
Jul 06, 2022 | 49.35 | 49.55 | 48.70 | 49.27 | 1,692,068 | -0.03(-0.05%) |
Jul 05, 2022 | 49.35 | 49.69 | 48.43 | 49.30 | 2,057,098 | -1.23(-2.43%) |
Jul 01, 2022 | 49.79 | 50.64 | 49.35 | 50.53 | 4,833,449 | +0.52(+1.05%) |
Jun 30, 2022 | 49.60 | 50.12 | 49.11 | 50.00 | 4,687,285 | -0.29(-0.57%) |
Jun 29, 2022 | 50.47 | 50.60 | 49.96 | 50.29 | 4,719,553 | +0.04(+0.08%) |
Jun 28, 2022 | 50.92 | 51.19 | 50.07 | 50.25 | 1,532,800 | -0.15(-0.30%) |
Jun 27, 2022 | 49.70 | 50.65 | 49.62 | 50.40 | 1,835,778 | +0.93(+1.88%) |
Jun 24, 2022 | 49.43 | 49.91 | 49.34 | 49.47 | 2,389,854 | +0.30(+0.62%) |
Jun 23, 2022 | 50.87 | 50.95 | 48.92 | 49.17 | 2,420,600 | -1.69(-3.32%) |
Jun 22, 2022 | 51.72 | 51.84 | 50.82 | 50.86 | 2,175,236 | -1.56(-2.98%) |
Jun 21, 2022 | 52.61 | 52.81 | 52.32 | 52.42 | 1,777,312 | +1.02(+1.99%) |
Jun 17, 2022 | 51.65 | 52.12 | 51.01 | 51.40 | 1,746,304 | -0.44(-0.85%) |
Jun 16, 2022 | 52.16 | 52.45 | 51.12 | 51.84 | 2,148,382 | -1.21(-2.28%) |
Jun 15, 2022 | 52.90 | 53.58 | 52.06 | 53.04 | 1,861,482 | +0.45(+0.85%) |
Jun 14, 2022 | 53.04 | 53.26 | 52.26 | 52.60 | 1,618,149 | -0.50(-0.94%) |
Jun 13, 2022 | 52.93 | 53.43 | 52.58 | 53.09 | 2,383,885 | -1.05(-1.93%) |
Jun 10, 2022 | 54.37 | 54.52 | 53.75 | 54.14 | 1,832,284 | -1.27(-2.29%) |
Jun 09, 2022 | 56.57 | 56.64 | 55.40 | 55.41 | 1,313,596 | -1.39(-2.45%) |
Jun 08, 2022 | 57.44 | 57.44 | 56.42 | 56.80 | 1,061,205 | -0.68(-1.19%) |
Jun 07, 2022 | 56.56 | 57.49 | 56.44 | 57.49 | 979,925 | +0.68(+1.19%) |
Jun 06, 2022 | 57.64 | 57.81 | 56.79 | 56.81 | 1,032,471 | -0.35(-0.62%) |
Jun 03, 2022 | 57.61 | 57.82 | 57.01 | 57.17 | 1,336,095 | -0.60(-1.04%) |
Jun 02, 2022 | 56.91 | 57.93 | 56.74 | 57.77 | 1,279,230 | +0.72(+1.26%) |
Jun 01, 2022 | 57.57 | 57.58 | 56.62 | 57.05 | 1,336,237 | -0.14(-0.24%) |
May 31, 2022 | 56.61 | 57.35 | 56.43 | 57.18 | 1,585,792 | +0.55(+0.97%) |
May 27, 2022 | 56.00 | 56.74 | 55.97 | 56.63 | 1,712,078 | +0.85(+1.53%) |
May 26, 2022 | 55.55 | 56.19 | 55.40 | 55.78 | 1,923,648 | +0.58(+1.06%) |
May 25, 2022 | 54.46 | 55.65 | 54.28 | 55.20 | 2,091,424 | +1.49(+2.78%) |
May 24, 2022 | 53.98 | 53.98 | 52.71 | 53.70 | 2,462,917 | -0.28(-0.52%) |
May 23, 2022 | 53.69 | 54.27 | 53.45 | 53.98 | 1,493,170 | +1.16(+2.19%) |
May 20, 2022 | 53.40 | 53.66 | 52.09 | 52.82 | 1,683,604 | -0.22(-0.41%) |
May 19, 2022 | 52.70 | 53.55 | 52.41 | 53.04 | 1,711,686 | +0.19(+0.37%) |
May 18, 2022 | 54.23 | 54.23 | 52.66 | 52.85 | 1,835,687 | -1.61(-2.96%) |
May 17, 2022 | 53.89 | 54.56 | 53.79 | 54.46 | 2,032,488 | +0.93(+1.74%) |
May 16, 2022 | 52.99 | 53.72 | 52.71 | 53.53 | 1,499,265 | +0.54(+1.02%) |
May 13, 2022 | 52.37 | 53.16 | 52.37 | 52.99 | 1,967,830 | +0.92(+1.77%) |
May 12, 2022 | 51.95 | 52.23 | 51.44 | 52.07 | 2,311,247 | -0.28(-0.53%) |
May 11, 2022 | 52.56 | 53.55 | 52.07 | 52.35 | 2,278,526 | -0.13(-0.24%) |
May 10, 2022 | 53.22 | 53.65 | 52.06 | 52.48 | 2,271,020 | -0.36(-0.69%) |
May 09, 2022 | 53.15 | 53.50 | 52.70 | 52.84 | 2,051,403 | -0.97(-1.80%) |
May 06, 2022 | 53.91 | 54.18 | 53.33 | 53.81 | 1,872,665 | -0.48(-0.89%) |
May 05, 2022 | 54.91 | 55.12 | 53.60 | 54.29 | 2,326,432 | -1.01(-1.83%) |
May 04, 2022 | 54.56 | 55.34 | 54.12 | 55.31 | 1,907,623 | +0.83(+1.52%) |
May 03, 2022 | 53.87 | 54.73 | 53.62 | 54.48 | 1,763,318 | +0.90(+1.69%) |
May 02, 2022 | 53.50 | 53.67 | 52.79 | 53.58 | 2,074,640 | +0.10(+0.19%) |
Apr 29, 2022 | 54.50 | 54.80 | 53.42 | 53.48 | 1,872,771 | -0.75(-1.39%) |
Apr 28, 2022 | 54.07 | 54.89 | 53.83 | 54.23 | 3,800,485 | +0.23(+0.42%) |
Apr 27, 2022 | 54.89 | 55.16 | 53.91 | 54.00 | 2,943,085 | -1.03(-1.87%) |
Apr 26, 2022 | 55.64 | 56.01 | 55.00 | 55.03 | 1,675,761 | -1.33(-2.37%) |
Apr 25, 2022 | 56.08 | 56.52 | 55.30 | 56.36 | 2,028,089 | -0.14(-0.24%) |
Apr 22, 2022 | 57.60 | 57.71 | 56.45 | 56.50 | 1,542,281 | -1.55(-2.66%) |
Apr 21, 2022 | 58.69 | 59.14 | 57.86 | 58.04 | 1,763,535 | -0.16(-0.28%) |
Apr 20, 2022 | 58.04 | 58.83 | 58.03 | 58.20 | 1,630,656 | +0.74(+1.29%) |
Apr 19, 2022 | 56.89 | 57.52 | 56.73 | 57.46 | 1,511,955 | +0.80(+1.42%) |
Apr 18, 2022 | 56.95 | 57.09 | 56.46 | 56.66 | 1,422,406 | -0.35(-0.62%) |
Apr 14, 2022 | 57.12 | 57.59 | 56.98 | 57.01 | 1,119,481 | -0.28(-0.49%) |
Apr 13, 2022 | 57.01 | 57.36 | 56.56 | 57.29 | 1,422,687 | +0.00(+0.00%) |
Apr 12, 2022 | 58.18 | 58.39 | 57.11 | 57.29 | 1,415,504 | -0.82(-1.41%) |
Apr 11, 2022 | 58.77 | 59.07 | 58.07 | 58.11 | 1,848,138 | -0.71(-1.21%) |
Apr 08, 2022 | 58.71 | 59.24 | 58.61 | 58.82 | 1,171,633 | +0.11(+0.19%) |
Apr 07, 2022 | 59.23 | 59.31 | 58.13 | 58.71 | 2,379,579 | -0.57(-0.97%) |
Apr 06, 2022 | 59.89 | 60.19 | 59.15 | 59.29 | 2,047,036 | -1.02(-1.69%) |
Apr 05, 2022 | 59.92 | 60.79 | 59.76 | 60.31 | 1,800,357 | +0.43(+0.72%) |
Apr 04, 2022 | 59.88 | 60.00 | 59.20 | 59.88 | 4,048,711 | +0.60(+1.01%) |
Apr 01, 2022 | 60.13 | 60.19 | 58.99 | 59.28 | 3,897,263 | -0.44(-0.74%) |
Mar 31, 2022 | 60.63 | 60.99 | 59.62 | 59.72 | 1,979,196 | -1.32(-2.16%) |
Mar 30, 2022 | 61.46 | 61.62 | 60.72 | 61.03 | 3,899,646 | -0.36(-0.58%) |
Mar 29, 2022 | 61.62 | 61.80 | 61.06 | 61.39 | 1,378,591 | +0.23(+0.38%) |
Mar 28, 2022 | 61.24 | 61.25 | 60.77 | 61.16 | 1,426,559 | -0.29(-0.47%) |
Mar 25, 2022 | 60.76 | 61.51 | 60.66 | 61.45 | 2,080,896 | +0.85(+1.40%) |
Mar 24, 2022 | 60.61 | 60.80 | 59.91 | 60.60 | 2,361,798 | +0.34(+0.57%) |
Mar 23, 2022 | 61.68 | 61.75 | 60.23 | 60.26 | 2,440,139 | -1.84(-2.96%) |
Mar 22, 2022 | 61.76 | 62.30 | 61.63 | 62.10 | 1,796,145 | +0.67(+1.10%) |
Mar 21, 2022 | 61.67 | 61.92 | 61.18 | 61.43 | 1,741,781 | +0.01(+0.01%) |
Mar 18, 2022 | 60.99 | 61.67 | 60.87 | 61.42 | 2,926,521 | +0.20(+0.33%) |
Mar 17, 2022 | 60.68 | 61.23 | 60.67 | 61.22 | 1,767,079 | +0.32(+0.52%) |
Mar 16, 2022 | 60.65 | 61.23 | 59.83 | 60.90 | 2,203,740 | +1.02(+1.70%) |
Mar 15, 2022 | 60.33 | 60.33 | 59.45 | 59.88 | 1,783,581 | -0.17(-0.28%) |
Mar 14, 2022 | 60.31 | 60.98 | 59.84 | 60.05 | 2,715,735 | +0.09(+0.15%) |
Mar 11, 2022 | 60.39 | 61.18 | 59.91 | 59.96 | 1,785,070 | -0.08(-0.14%) |
Mar 10, 2022 | 59.63 | 60.04 | 1,515,483 | -0.17(-0.29%) | ||
Mar 09, 2022 | 59.54 | 60.55 | 59.11 | 60.22 | 1,934,286 | +1.78(+3.05%) |
Mar 08, 2022 | 60.08 | 60.33 | 58.23 | 58.44 | 2,541,101 | -1.46(-2.43%) |
Mar 07, 2022 | 60.53 | 61.10 | 59.83 | 59.89 | 2,809,068 | -1.11(-1.82%) |
Mar 04, 2022 | 60.78 | 61.02 | 60.22 | 61.00 | 2,106,790 | -0.62(-1.01%) |
Mar 03, 2022 | 61.48 | 61.98 | 61.12 | 61.62 | 2,195,905 | +0.17(+0.28%) |
Mar 02, 2022 | 59.90 | 61.59 | 59.90 | 61.45 | 2,613,769 | +2.10(+3.54%) |
Mar 01, 2022 | 60.35 | 61.25 | 59.04 | 59.35 | 3,152,942 | -0.88(-1.47%) |
Feb 28, 2022 | 59.23 | 60.44 | 59.22 | 60.23 | 4,066,164 | +0.11(+0.18%) |
Feb 25, 2022 | 58.43 | 60.21 | 59.04 | 60.13 | 4,265,398 | +2.40(+4.15%) |
Feb 24, 2022 | 57.02 | 57.85 | 56.80 | 57.73 | 3,793,667 | -1.74(-2.93%) |
Feb 23, 2022 | 60.15 | 60.28 | 59.28 | 59.47 | 2,205,831 | -0.33(-0.56%) |
Feb 22, 2022 | 59.53 | 60.12 | 59.11 | 59.80 | 2,155,565 | -0.14(-0.24%) |
Feb 18, 2022 | 59.94 | 0 | -0.36(-0.59%) | |||
Feb 17, 2022 | 60.68 | 60.78 | 60.16 | 60.30 | 1,764,800 | -0.61(-1.00%) |
Feb 16, 2022 | 60.79 | 61.38 | 60.68 | 60.91 | 1,381,818 | +0.07(+0.11%) |
Feb 15, 2022 | 60.88 | 60.99 | 60.47 | 60.84 | 1,481,320 | +0.34(+0.56%) |
Feb 14, 2022 | 60.70 | 60.83 | 60.16 | 60.50 | 1,703,695 | -0.35(-0.57%) |
Feb 11, 2022 | 60.90 | 61.64 | 60.55 | 60.85 | 1,877,999 | -0.13(-0.22%) |
Feb 10, 2022 | 61.51 | 61.78 | 60.88 | 60.98 | 1,624,053 | -0.82(-1.32%) |
Feb 09, 2022 | 62.16 | 62.33 | 61.63 | 61.80 | 1,487,383 | -0.12(-0.19%) |
Feb 08, 2022 | 61.54 | 62.08 | 61.48 | 61.92 | 1,488,273 | +0.51(+0.83%) |
Feb 07, 2022 | 61.10 | 61.58 | 60.93 | 61.41 | 1,372,446 | +0.47(+0.78%) |
Feb 04, 2022 | 60.88 | 61.10 | 60.43 | 60.93 | 1,315,146 | +0.04(+0.07%) |
Feb 03, 2022 | 60.96 | 60.89 | 1,755,864 | -0.31(-0.50%) | ||
Feb 02, 2022 | 60.78 | 61.36 | 60.58 | 61.20 | 1,591,472 | +0.67(+1.10%) |
Feb 01, 2022 | 60.09 | 60.74 | 59.84 | 60.53 | 2,045,587 | +0.62(+1.03%) |
Jan 31, 2022 | 58.74 | 60.07 | 59.92 | 1,818,269 | +1.03(+1.75%) | |
Jan 28, 2022 | 59.17 | 59.17 | 58.15 | 58.89 | 2,201,913 | -0.34(-0.58%) |
Jan 27, 2022 | 59.93 | 60.37 | 59.00 | 59.23 | 2,038,324 | -0.24(-0.41%) |
Jan 26, 2022 | 59.93 | 60.29 | 59.19 | 59.47 | 3,474,467 | +0.37(+0.63%) |
Jan 25, 2022 | 58.34 | 59.44 | 57.59 | 59.09 | 2,031,943 | +0.49(+0.84%) |
Jan 24, 2022 | 58.08 | 58.68 | 57.24 | 58.60 | 2,883,897 | -0.90(-1.51%) |
Jan 21, 2022 | 59.98 | 60.33 | 59.18 | 59.50 | 3,584,721 | -1.07(-1.77%) |
Jan 20, 2022 | 60.58 | 61.39 | 60.52 | 60.58 | 2,052,382 | -0.07(-0.11%) |
Jan 19, 2022 | 61.77 | 61.77 | 60.46 | 60.64 | 2,085,815 | -0.77(-1.25%) |
Jan 18, 2022 | 61.57 | 61.63 | 61.08 | 61.41 | 2,059,418 | +0.18(+0.30%) |
Jan 14, 2022 | 61.23 | 0 | -0.08(-0.14%) | |||
Jan 13, 2022 | 61.35 | 61.82 | 61.29 | 61.31 | 2,417,249 | +0.21(+0.34%) |
Jan 12, 2022 | 60.99 | 61.61 | 60.92 | 61.10 | 3,398,745 | +0.32(+0.53%) |
Jan 11, 2022 | 59.86 | 60.78 | 59.78 | 60.78 | 1,657,514 | +1.04(+1.74%) |
Jan 10, 2022 | 60.14 | 60.39 | 59.43 | 59.73 | 1,713,113 | -0.57(-0.94%) |
Jan 07, 2022 | 59.88 | 60.41 | 59.74 | 60.30 | 2,826,311 | +0.59(+0.99%) |
Jan 06, 2022 | 59.32 | 59.93 | 59.03 | 59.71 | 2,954,298 | +0.84(+1.43%) |
Jan 05, 2022 | 59.75 | 59.93 | 58.86 | 58.87 | 1,866,453 | -0.68(-1.15%) |
Jan 04, 2022 | 59.44 | 59.92 | 59.42 | 59.55 | 3,182,962 | +0.07(+0.13%) |
Jan 03, 2022 | 58.89 | 59.76 | 58.85 | 59.48 | 3,945,812 | +0.62(+1.05%) |
Dec 31, 2021 | 58.66 | 59.09 | 58.59 | 58.86 | 4,473,364 | -0.03(-0.06%) |
Dec 30, 2021 | 58.84 | 59.01 | 58.61 | 58.89 | 2,171,237 | +0.30(+0.50%) |
Dec 29, 2021 | 58.35 | 58.69 | 58.05 | 58.60 | 1,606,490 | +0.09(+0.15%) |
Dec 28, 2021 | 58.20 | 58.74 | 58.20 | 58.51 | 1,441,470 | +0.29(+0.49%) |
Dec 27, 2021 | 57.47 | 58.22 | 57.24 | 58.22 | 1,042,342 | +0.92(+1.60%) |
Dec 23, 2021 | 56.89 | 57.44 | 56.80 | 57.30 | 1,663,701 | +0.57(+1.00%) |
Dec 22, 2021 | 55.80 | 56.73 | 55.66 | 56.73 | 1,618,287 | +0.99(+1.78%) |
Dec 21, 2021 | 55.65 | 55.97 | 55.51 | 55.74 | 2,769,074 | +0.66(+1.19%) |
Dec 20, 2021 | 55.08 | 55.22 | 54.44 | 55.08 | 3,269,195 | -0.55(-0.99%) |
Dec 17, 2021 | 55.88 | 56.06 | 55.12 | 55.63 | 4,369,974 | -0.26(-0.47%) |
Dec 16, 2021 | 56.00 | 56.32 | 55.81 | 55.90 | 1,947,894 | +0.49(+0.89%) |
Dec 15, 2021 | 55.03 | 55.62 | 54.65 | 55.40 | 1,676,356 | +0.38(+0.69%) |
Dec 14, 2021 | 54.76 | 55.41 | 54.76 | 55.03 | 1,305,914 | +0.02(+0.03%) |
Dec 13, 2021 | 55.28 | 55.42 | 54.82 | 55.01 | 1,388,231 | -0.57(-1.03%) |
Dec 10, 2021 | 55.62 | 55.82 | 55.44 | 55.58 | 1,546,788 | +0.21(+0.39%) |
Dec 09, 2021 | 55.13 | 55.49 | 54.89 | 55.37 | 1,350,968 | -0.10(-0.18%) |
Dec 08, 2021 | 55.62 | 55.81 | 55.15 | 55.47 | 1,307,444 | +0.00(+0.00%) |
Dec 07, 2021 | 55.22 | 55.60 | 54.98 | 55.47 | 2,171,493 | +0.94(+1.72%) |
Dec 06, 2021 | 54.25 | 54.85 | 54.03 | 54.53 | 1,924,664 | +0.86(+1.61%) |
Dec 03, 2021 | 54.41 | 54.50 | 53.51 | 53.67 | 2,050,791 | -0.60(-1.10%) |
Dec 02, 2021 | 53.15 | 54.41 | 53.10 | 54.27 | 2,962,108 | +1.44(+2.72%) |
Dec 01, 2021 | 52.18 | 53.67 | 52.02 | 52.83 | 3,756,828 | +1.58(+3.08%) |
Nov 30, 2021 | 52.28 | 52.37 | 50.99 | 51.26 | 2,319,021 | -1.16(-2.21%) |
Nov 29, 2021 | 52.96 | 53.19 | 52.05 | 52.42 | 1,907,666 | -0.35(-0.67%) |
Nov 26, 2021 | 53.19 | 53.28 | 52.50 | 52.77 | 1,693,110 | -1.21(-2.24%) |
Nov 24, 2021 | 54.03 | 54.08 | 53.79 | 53.98 | 887,461 | -0.06(-0.11%) |
Nov 23, 2021 | 53.33 | 54.05 | 53.33 | 54.03 | 1,386,986 | +0.83(+1.56%) |
Nov 22, 2021 | 53.75 | 53.75 | 53.20 | 53.20 | 1,279,753 | -0.39(-0.72%) |
Nov 19, 2021 | 53.70 | 53.73 | 53.33 | 53.59 | 1,078,831 | -0.33(-0.61%) |
Nov 18, 2021 | 53.66 | 53.93 | 53.38 | 53.92 | 923,928 | +0.17(+0.32%) |
Nov 17, 2021 | 54.05 | 54.13 | 53.51 | 53.75 | 911,143 | -0.30(-0.56%) |
Nov 16, 2021 | 54.38 | 54.45 | 54.05 | 54.05 | 863,344 | -0.35(-0.65%) |
Nov 15, 2021 | 54.81 | 54.85 | 54.31 | 54.40 | 987,028 | -0.16(-0.29%) |
Nov 12, 2021 | 53.94 | 54.59 | 53.76 | 54.56 | 1,050,002 | +0.64(+1.19%) |
Nov 11, 2021 | 54.27 | 54.33 | 53.81 | 53.92 | 976,398 | -0.43(-0.79%) |
Nov 10, 2021 | 54.73 | 54.33 | 54.34 | 1,054,393 | -0.30(-0.54%) | |
Nov 09, 2021 | 54.36 | 54.73 | 54.10 | 54.64 | 929,171 | +0.12(+0.23%) |
Nov 08, 2021 | 54.81 | 55.04 | 54.45 | 54.52 | 1,224,043 | -0.16(-0.30%) |
Nov 05, 2021 | 54.83 | 55.11 | 54.58 | 54.68 | 1,158,564 | +0.03(+0.06%) |
Nov 04, 2021 | 54.81 | 54.89 | 54.18 | 54.65 | 1,363,500 | -0.28(-0.51%) |
Nov 03, 2021 | 54.31 | 54.99 | 54.21 | 54.93 | 1,151,128 | +0.52(+0.95%) |
Nov 02, 2021 | 54.30 | 54.62 | 54.06 | 54.41 | 737,967 | +0.00(+0.00%) |
Nov 01, 2021 | 54.34 | 54.45 | 53.86 | 54.41 | 1,153,459 | +0.58(+1.08%) |
Oct 29, 2021 | 54.65 | 54.72 | 53.68 | 53.83 | 1,912,369 | -0.99(-1.81%) |
Oct 28, 2021 | 54.94 | 55.06 | 54.72 | 54.82 | 786,808 | -0.03(-0.06%) |
Oct 27, 2021 | 54.80 | 55.22 | 54.66 | 54.85 | 1,551,863 | -0.10(-0.18%) |
Oct 26, 2021 | 54.62 | 55.09 | 54.95 | 1,275,851 | +0.34(+0.63%) | |
Oct 25, 2021 | 54.35 | 54.65 | 54.25 | 54.61 | 991,206 | +0.34(+0.64%) |
Oct 22, 2021 | 54.35 | 54.55 | 54.10 | 54.26 | 807,001 | +0.14(+0.26%) |
Oct 21, 2021 | 54.35 | 54.59 | 53.96 | 54.12 | 818,810 | -0.41(-0.75%) |
Oct 20, 2021 | 53.78 | 54.57 | 53.69 | 54.53 | 1,272,809 | +0.82(+1.53%) |
Oct 19, 2021 | 53.20 | 53.75 | 53.15 | 53.71 | 1,138,212 | +0.70(+1.32%) |
Oct 18, 2021 | 52.79 | 53.14 | 52.74 | 53.01 | 1,001,750 | +0.10(+0.19%) |
Oct 15, 2021 | 52.69 | 52.95 | 52.62 | 52.92 | 944,351 | +0.44(+0.85%) |
Oct 14, 2021 | 52.33 | 52.62 | 52.21 | 52.47 | 1,041,861 | +0.61(+1.17%) |
Oct 13, 2021 | 51.73 | 51.96 | 51.16 | 51.87 | 1,124,886 | +0.15(+0.29%) |
Oct 12, 2021 | 51.51 | 51.92 | 51.36 | 51.72 | 1,018,820 | +0.21(+0.40%) |
Oct 11, 2021 | 51.87 | 52.23 | 51.50 | 51.51 | 533,934 | -0.11(-0.22%) |
Oct 08, 2021 | 50.99 | 51.70 | 50.90 | 51.63 | 1,293,793 | +0.74(+1.45%) |
Oct 07, 2021 | 50.98 | 51.05 | 50.64 | 50.89 | 1,311,962 | +0.29(+0.57%) |
Oct 06, 2021 | 50.28 | 50.63 | 50.12 | 50.60 | 1,282,011 | -0.19(-0.37%) |
Oct 05, 2021 | 50.68 | 51.11 | 50.50 | 50.79 | 1,067,593 | +0.26(+0.52%) |
Oct 04, 2021 | 50.37 | 51.09 | 50.37 | 50.53 | 3,830,799 | +0.21(+0.42%) |