Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 54.75 | 55.42 | 54.58 | 55.08 | 5,845,082 | +0.19(+0.35%) |
Oct 28, 2022 | 53.07 | 54.98 | 52.85 | 54.88 | 4,924,857 | +2.11(+3.99%) |
Oct 27, 2022 | 52.91 | 53.90 | 52.71 | 52.78 | 3,697,981 | +0.39(+0.74%) |
Oct 26, 2022 | 52.85 | 53.13 | 52.26 | 52.39 | 3,494,999 | -0.07(-0.13%) |
Oct 25, 2022 | 51.91 | 52.78 | 51.67 | 52.46 | 4,035,131 | -0.06(-0.11%) |
Oct 24, 2022 | 51.75 | 52.72 | 51.71 | 52.52 | 3,438,788 | +1.06(+2.07%) |
Oct 21, 2022 | 50.02 | 51.50 | 49.92 | 51.45 | 4,220,983 | +1.35(+2.70%) |
Oct 20, 2022 | 50.39 | 51.18 | 49.81 | 50.10 | 4,629,854 | -0.87(-1.71%) |
Oct 19, 2022 | 50.57 | 51.63 | 50.56 | 50.97 | 3,726,403 | +0.15(+0.29%) |
Oct 18, 2022 | 51.20 | 51.52 | 50.25 | 50.83 | 5,537,608 | +0.84(+1.68%) |
Oct 17, 2022 | 50.18 | 50.70 | 49.86 | 49.99 | 4,292,944 | +0.99(+2.01%) |
Oct 14, 2022 | 49.43 | 50.31 | 48.73 | 49.00 | 6,173,923 | -0.22(-0.45%) |
Oct 13, 2022 | 46.67 | 49.77 | 46.41 | 49.22 | 5,349,036 | +1.91(+4.04%) |
Oct 12, 2022 | 47.35 | 48.08 | 46.91 | 47.31 | 4,001,117 | +0.88(+1.89%) |
Oct 11, 2022 | 46.61 | 47.55 | 46.27 | 46.43 | 4,964,386 | -0.38(-0.81%) |
Oct 10, 2022 | 48.13 | 48.38 | 46.59 | 46.81 | 7,346,814 | -1.23(-2.55%) |
Oct 07, 2022 | 48.55 | 48.87 | 47.75 | 48.03 | 4,240,097 | -1.01(-2.07%) |
Oct 06, 2022 | 49.14 | 49.57 | 48.88 | 49.05 | 3,230,608 | -0.52(-1.05%) |
Oct 05, 2022 | 49.09 | 49.91 | 49.03 | 49.57 | 4,181,812 | -0.40(-0.79%) |
Oct 04, 2022 | 48.32 | 49.99 | 48.30 | 49.97 | 4,268,464 | +2.44(+5.14%) |
Oct 03, 2022 | 46.58 | 47.72 | 45.70 | 47.52 | 5,172,437 | +1.64(+3.58%) |
Sep 30, 2022 | 45.97 | 47.01 | 45.71 | 45.88 | 5,391,059 | -0.17(-0.38%) |
Sep 29, 2022 | 46.50 | 46.79 | 45.46 | 46.05 | 7,619,255 | -1.07(-2.28%) |
Sep 28, 2022 | 46.78 | 47.59 | 46.67 | 47.13 | 10,181,149 | +0.20(+0.43%) |
Sep 27, 2022 | 47.19 | 47.43 | 46.48 | 46.92 | 5,872,043 | +0.14(+0.31%) |
Sep 26, 2022 | 47.58 | 48.33 | 46.47 | 46.78 | 6,112,433 | -1.31(-2.73%) |
Sep 23, 2022 | 48.87 | 49.24 | 47.44 | 48.09 | 5,692,713 | -1.39(-2.81%) |
Sep 22, 2022 | 50.82 | 50.87 | 49.38 | 49.48 | 5,162,878 | -1.04(-2.07%) |
Sep 21, 2022 | 51.97 | 52.42 | 50.52 | 50.53 | 5,100,251 | -1.08(-2.10%) |
Sep 20, 2022 | 52.18 | 52.51 | 50.69 | 51.61 | 6,802,874 | -1.14(-2.16%) |
Sep 19, 2022 | 51.12 | 52.85 | 51.00 | 52.75 | 3,324,928 | +0.91(+1.75%) |
Sep 16, 2022 | 52.17 | 52.17 | 50.94 | 51.84 | 11,946,292 | -0.51(-0.98%) |
Sep 15, 2022 | 52.13 | 53.06 | 51.65 | 52.35 | 5,976,587 | +0.29(+0.56%) |
Sep 14, 2022 | 52.29 | 52.87 | 51.45 | 52.06 | 4,606,002 | -0.13(-0.26%) |
Sep 13, 2022 | 53.04 | 53.73 | 52.01 | 52.20 | 5,369,087 | -2.10(-3.87%) |
Sep 12, 2022 | 53.70 | 54.41 | 53.31 | 54.30 | 3,627,681 | +1.43(+2.71%) |
Sep 09, 2022 | 52.59 | 53.13 | 52.59 | 52.87 | 4,821,425 | +0.68(+1.31%) |
Sep 08, 2022 | 51.45 | 52.41 | 51.10 | 52.19 | 3,806,004 | +0.61(+1.17%) |
Sep 07, 2022 | 49.82 | 51.78 | 49.82 | 51.58 | 4,164,726 | +1.29(+2.56%) |
Sep 06, 2022 | 50.73 | 51.27 | 49.60 | 50.30 | 4,312,813 | -0.05(-0.10%) |
Sep 02, 2022 | 50.99 | 51.62 | 49.97 | 50.34 | 3,853,981 | +0.07(+0.13%) |
Sep 01, 2022 | 49.52 | 50.33 | 49.09 | 50.28 | 4,162,704 | +0.57(+1.14%) |
Aug 31, 2022 | 50.56 | 50.78 | 49.66 | 49.71 | 6,190,654 | -0.61(-1.22%) |
Aug 30, 2022 | 50.90 | 50.93 | 49.99 | 50.32 | 2,901,377 | -0.39(-0.78%) |
Aug 29, 2022 | 50.54 | 51.20 | 50.10 | 50.72 | 3,209,072 | -0.19(-0.38%) |
Aug 26, 2022 | 53.31 | 53.43 | 50.86 | 50.91 | 5,879,757 | -2.17(-4.09%) |
Aug 25, 2022 | 52.35 | 53.11 | 52.07 | 53.08 | 2,610,648 | +0.90(+1.73%) |
Aug 24, 2022 | 51.88 | 52.35 | 51.60 | 52.18 | 2,140,261 | +0.05(+0.09%) |
Aug 23, 2022 | 51.96 | 52.49 | 51.92 | 52.13 | 3,833,264 | +0.22(+0.43%) |
Aug 22, 2022 | 53.09 | 53.12 | 51.88 | 51.91 | 3,888,282 | -1.98(-3.67%) |
Aug 19, 2022 | 54.72 | 54.84 | 53.73 | 53.89 | 3,938,341 | -1.18(-2.15%) |
Aug 18, 2022 | 54.61 | 55.24 | 54.51 | 55.07 | 2,149,488 | +0.61(+1.13%) |
Aug 17, 2022 | 54.27 | 54.80 | 53.96 | 54.45 | 3,216,955 | -0.58(-1.05%) |
Aug 16, 2022 | 54.36 | 55.19 | 54.26 | 55.03 | 4,155,918 | +0.51(+0.93%) |
Aug 15, 2022 | 54.25 | 54.91 | 54.04 | 54.52 | 3,282,022 | -0.62(-1.13%) |
Aug 12, 2022 | 54.08 | 55.17 | 54.08 | 55.15 | 4,495,407 | +1.04(+1.92%) |
Aug 11, 2022 | 53.43 | 54.24 | 53.47 | 54.11 | 4,149,796 | +1.35(+2.57%) |
Aug 10, 2022 | 52.16 | 52.88 | 52.16 | 52.75 | 4,936,869 | +1.32(+2.56%) |
Aug 09, 2022 | 50.73 | 51.65 | 50.38 | 51.44 | 5,192,921 | +1.23(+2.45%) |
Aug 08, 2022 | 50.33 | 50.80 | 50.05 | 50.21 | 4,813,959 | +0.42(+0.85%) |
Aug 05, 2022 | 49.06 | 49.92 | 48.91 | 49.79 | 3,497,126 | +0.68(+1.39%) |
Aug 04, 2022 | 49.42 | 49.81 | 49.05 | 49.10 | 3,562,974 | -0.44(-0.89%) |
Aug 03, 2022 | 49.09 | 49.70 | 48.73 | 49.55 | 3,639,164 | +0.84(+1.72%) |
Aug 02, 2022 | 48.95 | 49.63 | 48.64 | 48.71 | 5,181,406 | -0.32(-0.65%) |
Aug 01, 2022 | 49.23 | 49.57 | 48.82 | 49.03 | 4,777,972 | -0.70(-1.41%) |
Jul 29, 2022 | 48.65 | 49.90 | 48.65 | 49.73 | 7,165,055 | +1.23(+2.54%) |
Jul 28, 2022 | 50.45 | 50.65 | 48.21 | 48.50 | 9,243,086 | -1.95(-3.87%) |
Jul 27, 2022 | 50.06 | 50.72 | 49.58 | 50.45 | 2,788,537 | +0.76(+1.53%) |
Jul 26, 2022 | 49.73 | 50.34 | 49.31 | 49.69 | 2,841,301 | -0.31(-0.61%) |
Jul 25, 2022 | 49.73 | 50.36 | 49.35 | 50.00 | 3,529,517 | +0.69(+1.40%) |
Jul 22, 2022 | 49.70 | 50.30 | 48.84 | 49.31 | 3,177,033 | -0.29(-0.58%) |
Jul 21, 2022 | 49.26 | 49.61 | 48.72 | 49.59 | 2,853,022 | +0.11(+0.21%) |
Jul 20, 2022 | 49.36 | 49.86 | 49.00 | 49.49 | 3,702,146 | -0.21(-0.43%) |
Jul 19, 2022 | 48.74 | 50.04 | 48.71 | 49.70 | 3,487,551 | +1.78(+3.71%) |
Jul 18, 2022 | 48.64 | 49.79 | 47.70 | 47.92 | 3,632,752 | -0.18(-0.38%) |
Jul 15, 2022 | 47.38 | 48.54 | 46.83 | 48.11 | 4,573,570 | +1.59(+3.43%) |
Jul 14, 2022 | 47.15 | 47.51 | 46.49 | 46.51 | 5,479,905 | -2.15(-4.42%) |
Jul 13, 2022 | 48.46 | 49.03 | 48.01 | 48.66 | 4,367,611 | -0.44(-0.90%) |
Jul 12, 2022 | 48.98 | 50.10 | 48.98 | 49.10 | 3,837,821 | -0.32(-0.64%) |
Jul 11, 2022 | 48.99 | 49.82 | 48.94 | 49.42 | 3,712,896 | -0.02(-0.04%) |
Jul 08, 2022 | 49.98 | 50.32 | 49.33 | 49.44 | 2,864,937 | -0.31(-0.62%) |
Jul 07, 2022 | 49.75 | 50.30 | 49.64 | 49.75 | 4,895,014 | +0.78(+1.59%) |
Jul 06, 2022 | 48.69 | 49.32 | 48.24 | 48.97 | 3,867,201 | -0.14(-0.29%) |
Jul 05, 2022 | 48.71 | 49.11 | 47.69 | 49.11 | 4,441,379 | -0.85(-1.71%) |
Jul 01, 2022 | 49.09 | 50.10 | 48.74 | 49.97 | 3,508,210 | +0.85(+1.74%) |
Jun 30, 2022 | 48.05 | 49.47 | 47.50 | 49.11 | 4,235,772 | +0.32(+0.65%) |
Jun 29, 2022 | 50.10 | 50.18 | 48.73 | 48.80 | 5,001,893 | -0.97(-1.95%) |
Jun 28, 2022 | 50.61 | 51.30 | 49.73 | 49.77 | 3,639,005 | -0.11(-0.21%) |
Jun 27, 2022 | 50.55 | 51.00 | 49.46 | 49.87 | 4,713,327 | -0.82(-1.61%) |
Jun 24, 2022 | 48.15 | 50.83 | 48.05 | 50.69 | 8,206,918 | +3.05(+6.39%) |
Jun 23, 2022 | 49.18 | 49.47 | 47.43 | 47.64 | 6,970,038 | -1.71(-3.46%) |
Jun 22, 2022 | 49.08 | 50.27 | 49.01 | 49.35 | 5,716,496 | -0.74(-1.48%) |
Jun 21, 2022 | 50.90 | 51.03 | 49.65 | 50.09 | 4,939,905 | +0.66(+1.34%) |
Jun 17, 2022 | 48.12 | 49.66 | 48.02 | 49.43 | 18,032,176 | +1.43(+2.98%) |
Jun 16, 2022 | 48.86 | 48.94 | 47.14 | 48.00 | 7,912,442 | -2.00(-4.00%) |
Jun 15, 2022 | 50.45 | 50.82 | 49.03 | 50.00 | 7,125,192 | +0.34(+0.68%) |
Jun 14, 2022 | 49.71 | 50.60 | 49.27 | 49.66 | 6,174,213 | +0.37(+0.76%) |
Jun 13, 2022 | 50.08 | 50.64 | 48.89 | 49.29 | 6,381,074 | -1.72(-3.37%) |
Jun 10, 2022 | 51.83 | 52.24 | 51.00 | 51.01 | 7,581,623 | -2.34(-4.38%) |
Jun 09, 2022 | 55.12 | 55.12 | 53.34 | 53.35 | 6,886,294 | -1.78(-3.22%) |
Jun 08, 2022 | 56.30 | 56.53 | 54.93 | 55.12 | 4,093,659 | -1.59(-2.81%) |
Jun 07, 2022 | 55.91 | 57.00 | 55.42 | 56.72 | 4,772,303 | +0.40(+0.71%) |
Jun 06, 2022 | 55.19 | 56.67 | 54.80 | 56.32 | 4,288,777 | +1.62(+2.97%) |
Jun 03, 2022 | 55.14 | 55.60 | 54.50 | 54.69 | 5,037,611 | -0.84(-1.51%) |
Jun 02, 2022 | 55.29 | 55.56 | 54.52 | 55.53 | 4,176,881 | +0.32(+0.57%) |
Jun 01, 2022 | 56.27 | 56.50 | 54.50 | 55.22 | 6,392,884 | -0.80(-1.43%) |
May 31, 2022 | 55.99 | 57.05 | 55.53 | 56.02 | 5,892,227 | -0.31(-0.54%) |
May 27, 2022 | 55.23 | 56.32 | 55.02 | 56.32 | 4,075,942 | +1.21(+2.20%) |
May 26, 2022 | 54.97 | 55.52 | 54.53 | 55.11 | 6,413,443 | +1.01(+1.87%) |
May 25, 2022 | 53.77 | 55.01 | 53.62 | 54.10 | 6,081,652 | +0.15(+0.28%) |
May 24, 2022 | 54.12 | 54.23 | 52.22 | 53.95 | 6,169,152 | -0.40(-0.74%) |
May 23, 2022 | 54.00 | 54.94 | 53.54 | 54.35 | 8,326,402 | +1.25(+2.36%) |
May 20, 2022 | 55.50 | 55.88 | 51.39 | 53.10 | 9,373,004 | -2.18(-3.94%) |
May 19, 2022 | 54.89 | 56.18 | 54.85 | 55.27 | 4,793,632 | -0.38(-0.69%) |
May 18, 2022 | 57.02 | 57.41 | 55.45 | 55.66 | 5,948,140 | -1.89(-3.28%) |
May 17, 2022 | 57.18 | 57.76 | 56.80 | 57.55 | 4,096,719 | +1.57(+2.80%) |
May 16, 2022 | 56.01 | 56.49 | 55.25 | 55.98 | 5,068,705 | +0.08(+0.14%) |
May 13, 2022 | 56.34 | 56.85 | 55.57 | 55.90 | 6,410,079 | +0.14(+0.26%) |
May 12, 2022 | 55.76 | 56.36 | 54.64 | 55.76 | 5,147,783 | -0.19(-0.34%) |
May 11, 2022 | 56.07 | 58.01 | 55.86 | 55.95 | 5,036,160 | -0.08(-0.14%) |
May 10, 2022 | 57.50 | 58.66 | 55.01 | 56.03 | 6,784,366 | -0.88(-1.54%) |
May 09, 2022 | 58.82 | 59.50 | 56.57 | 56.91 | 6,919,340 | -2.50(-4.21%) |
May 06, 2022 | 59.29 | 59.69 | 58.42 | 59.41 | 6,165,068 | +0.10(+0.18%) |
May 05, 2022 | 60.08 | 60.83 | 58.65 | 59.30 | 6,307,002 | -1.74(-2.85%) |
May 04, 2022 | 57.36 | 61.15 | 57.09 | 61.04 | 8,185,805 | +4.21(+7.41%) |
May 03, 2022 | 56.86 | 57.56 | 55.69 | 56.83 | 8,393,679 | +0.45(+0.80%) |
May 02, 2022 | 56.30 | 56.75 | 55.06 | 56.38 | 4,480,006 | +0.52(+0.94%) |
Apr 29, 2022 | 57.03 | 57.40 | 55.69 | 55.86 | 6,081,893 | -1.46(-2.55%) |
Apr 28, 2022 | 57.06 | 57.71 | 55.84 | 57.32 | 4,843,349 | +0.88(+1.56%) |
Apr 27, 2022 | 55.25 | 56.79 | 54.85 | 56.44 | 5,226,581 | +1.39(+2.53%) |
Apr 26, 2022 | 56.17 | 56.93 | 55.01 | 55.05 | 4,463,469 | -1.93(-3.38%) |
Apr 25, 2022 | 57.29 | 57.29 | 55.27 | 56.97 | 6,900,349 | -0.73(-1.26%) |
Apr 22, 2022 | 60.14 | 60.14 | 57.60 | 57.70 | 5,096,470 | -2.57(-4.26%) |
Apr 21, 2022 | 62.10 | 62.75 | 60.18 | 60.27 | 4,445,923 | -1.22(-1.99%) |
Apr 20, 2022 | 61.05 | 62.21 | 61.04 | 61.49 | 3,595,568 | +0.76(+1.26%) |
Apr 19, 2022 | 61.23 | 61.70 | 60.32 | 60.73 | 5,330,841 | -0.28(-0.45%) |
Apr 18, 2022 | 59.87 | 61.20 | 59.87 | 61.00 | 2,187,697 | +0.83(+1.38%) |
Apr 14, 2022 | 60.07 | 61.02 | 59.95 | 60.17 | 4,608,864 | +0.05(+0.08%) |
Apr 13, 2022 | 59.39 | 60.19 | 59.00 | 60.12 | 3,547,245 | +0.51(+0.85%) |
Apr 12, 2022 | 59.98 | 60.74 | 59.34 | 59.62 | 3,685,419 | -0.12(-0.21%) |
Apr 11, 2022 | 60.28 | 61.38 | 59.63 | 59.74 | 3,559,633 | -0.53(-0.89%) |
Apr 08, 2022 | 59.48 | 60.59 | 59.18 | 60.28 | 3,290,091 | +1.41(+2.40%) |
Apr 07, 2022 | 58.76 | 59.16 | 57.93 | 58.86 | 3,673,392 | -0.14(-0.24%) |
Apr 06, 2022 | 59.48 | 60.18 | 58.87 | 59.01 | 3,695,606 | -0.61(-1.02%) |
Apr 05, 2022 | 59.51 | 60.58 | 59.51 | 59.62 | 3,044,327 | -0.09(-0.14%) |
Apr 04, 2022 | 60.56 | 60.77 | 59.40 | 59.70 | 3,101,395 | -1.19(-1.96%) |
Apr 01, 2022 | 60.45 | 61.22 | 60.19 | 60.90 | 3,983,437 | +0.97(+1.63%) |
Mar 31, 2022 | 60.37 | 61.21 | 59.92 | 59.92 | 4,807,826 | -0.69(-1.13%) |
Mar 30, 2022 | 60.16 | 61.16 | 60.16 | 60.61 | 4,634,610 | +0.42(+0.70%) |
Mar 29, 2022 | 61.65 | 61.96 | 59.64 | 60.19 | 4,601,863 | -0.65(-1.07%) |
Mar 28, 2022 | 61.05 | 61.25 | 60.46 | 60.84 | 3,652,090 | -0.72(-1.16%) |
Mar 25, 2022 | 60.38 | 61.60 | 60.31 | 61.56 | 3,888,880 | +1.26(+2.09%) |
Mar 24, 2022 | 59.43 | 60.43 | 59.17 | 60.30 | 3,337,097 | +1.25(+2.12%) |
Mar 23, 2022 | 59.52 | 60.04 | 59.02 | 59.05 | 3,217,125 | -0.79(-1.32%) |
Mar 22, 2022 | 59.56 | 60.88 | 59.52 | 59.84 | 4,709,177 | +0.90(+1.52%) |
Mar 21, 2022 | 58.75 | 59.23 | 58.19 | 58.94 | 6,362,516 | +0.68(+1.16%) |
Mar 18, 2022 | 57.93 | 58.34 | 57.02 | 58.26 | 6,556,216 | +0.09(+0.15%) |
Mar 17, 2022 | 56.41 | 58.19 | 56.31 | 58.18 | 5,228,210 | +1.11(+1.94%) |
Mar 16, 2022 | 56.41 | 57.62 | 56.01 | 57.07 | 4,553,042 | +1.48(+2.66%) |
Mar 15, 2022 | 55.12 | 55.93 | 54.36 | 55.59 | 4,109,006 | +0.99(+1.81%) |
Mar 14, 2022 | 55.14 | 56.04 | 54.24 | 54.60 | 3,933,247 | +0.48(+0.89%) |
Mar 11, 2022 | 54.86 | 55.51 | 54.02 | 54.12 | 3,605,939 | +0.02(+0.04%) |
Mar 10, 2022 | 54.40 | 53.51 | 54.10 | 5,526,399 | -1.23(-2.23%) | |
Mar 09, 2022 | 55.06 | 56.30 | 54.94 | 55.33 | 6,303,504 | +2.68(+5.08%) |
Mar 08, 2022 | 52.66 | 54.52 | 52.12 | 52.66 | 7,409,155 | +0.75(+1.45%) |
Mar 07, 2022 | 53.80 | 54.21 | 51.90 | 51.91 | 8,405,652 | -2.67(-4.89%) |
Mar 04, 2022 | 56.03 | 56.10 | 53.86 | 54.57 | 7,756,328 | -2.78(-4.85%) |
Mar 03, 2022 | 57.73 | 58.38 | 56.81 | 57.36 | 4,487,631 | -0.60(-1.03%) |
Mar 02, 2022 | 55.78 | 58.22 | 55.78 | 57.95 | 6,892,971 | +2.99(+5.44%) |
Mar 01, 2022 | 57.50 | 57.60 | 54.36 | 54.96 | 6,823,058 | -3.18(-5.47%) |
Feb 28, 2022 | 58.15 | 59.09 | 57.63 | 58.14 | 8,001,176 | -1.82(-3.04%) |
Feb 25, 2022 | 57.72 | 59.98 | 58.79 | 59.97 | 9,157,692 | +2.64(+4.60%) |
Feb 24, 2022 | 56.35 | 57.53 | 55.24 | 57.33 | 6,610,572 | -1.10(-1.89%) |
Feb 23, 2022 | 58.99 | 59.66 | 58.08 | 58.43 | 5,374,133 | -0.07(-0.11%) |
Feb 22, 2022 | 58.87 | 59.70 | 58.11 | 58.49 | 6,086,597 | -0.11(-0.19%) |
Feb 18, 2022 | 58.61 | 0 | +0.33(+0.57%) | |||
Feb 17, 2022 | 56.92 | 58.71 | 56.55 | 58.28 | 6,482,665 | +0.99(+1.72%) |
Feb 16, 2022 | 56.77 | 57.80 | 56.77 | 57.29 | 3,598,663 | -0.04(-0.07%) |
Feb 15, 2022 | 56.72 | 57.65 | 56.26 | 57.33 | 4,412,370 | +1.32(+2.36%) |
Feb 14, 2022 | 57.66 | 57.99 | 55.57 | 56.01 | 7,682,796 | -1.66(-2.88%) |
Feb 11, 2022 | 59.07 | 59.75 | 57.06 | 57.67 | 7,626,752 | -1.41(-2.38%) |
Feb 10, 2022 | 58.44 | 60.26 | 58.42 | 59.07 | 5,188,839 | -0.18(-0.30%) |
Feb 09, 2022 | 59.67 | 60.33 | 59.20 | 59.25 | 4,697,575 | -0.01(-0.02%) |
Feb 08, 2022 | 59.34 | 59.92 | 59.07 | 59.26 | 5,521,105 | +0.60(+1.02%) |
Feb 07, 2022 | 58.03 | 59.25 | 58.03 | 58.67 | 4,185,053 | +0.76(+1.31%) |
Feb 04, 2022 | 56.34 | 58.49 | 56.34 | 57.91 | 4,387,659 | +1.42(+2.52%) |
Feb 03, 2022 | 57.24 | 56.35 | 56.48 | 3,561,652 | -0.72(-1.26%) | |
Feb 02, 2022 | 55.85 | 57.27 | 55.80 | 57.20 | 5,051,870 | +1.08(+1.93%) |
Feb 01, 2022 | 54.91 | 56.27 | 54.59 | 56.12 | 3,870,285 | +1.29(+2.35%) |
Jan 31, 2022 | 53.64 | 54.88 | 54.83 | 4,410,827 | +0.75(+1.39%) | |
Jan 28, 2022 | 53.17 | 54.16 | 52.76 | 54.08 | 5,528,125 | +0.51(+0.96%) |
Jan 27, 2022 | 55.33 | 56.24 | 53.37 | 53.57 | 5,686,052 | -1.15(-2.10%) |
Jan 26, 2022 | 55.88 | 56.49 | 54.14 | 54.72 | 6,414,688 | -0.55(-1.00%) |
Jan 25, 2022 | 53.86 | 55.84 | 52.54 | 55.27 | 6,491,678 | +0.71(+1.31%) |
Jan 24, 2022 | 53.79 | 54.75 | 51.64 | 54.55 | 7,815,245 | +0.13(+0.24%) |
Jan 21, 2022 | 55.73 | 55.89 | 54.18 | 54.42 | 6,960,938 | -1.44(-2.58%) |
Jan 20, 2022 | 56.05 | 57.76 | 55.63 | 55.87 | 6,173,868 | +0.00(+0.00%) |
Jan 19, 2022 | 58.09 | 58.49 | 55.77 | 55.87 | 6,693,226 | -1.96(-3.38%) |
Jan 18, 2022 | 58.87 | 59.04 | 57.67 | 57.82 | 4,492,346 | -0.96(-1.63%) |
Jan 14, 2022 | 58.78 | 0 | +0.04(+0.06%) | |||
Jan 13, 2022 | 58.67 | 59.10 | 58.44 | 58.74 | 3,605,413 | +0.47(+0.81%) |
Jan 12, 2022 | 58.37 | 58.97 | 57.45 | 58.27 | 6,481,740 | -0.38(-0.65%) |
Jan 11, 2022 | 58.42 | 58.65 | 57.78 | 58.65 | 6,419,547 | +0.34(+0.59%) |
Jan 10, 2022 | 58.03 | 58.45 | 56.80 | 58.31 | 8,334,613 | +0.64(+1.10%) |
Jan 07, 2022 | 56.59 | 57.88 | 56.31 | 57.67 | 5,602,182 | +1.47(+2.62%) |
Jan 06, 2022 | 56.24 | 56.51 | 54.87 | 56.20 | 6,668,494 | +0.95(+1.72%) |
Jan 05, 2022 | 56.14 | 56.68 | 55.21 | 55.25 | 4,885,254 | -0.77(-1.37%) |
Jan 04, 2022 | 55.30 | 56.47 | 55.10 | 56.02 | 5,562,493 | +1.53(+2.81%) |
Jan 03, 2022 | 54.29 | 55.14 | 54.24 | 54.49 | 3,556,085 | +0.50(+0.93%) |
Dec 31, 2021 | 53.83 | 54.34 | 53.78 | 53.99 | 2,185,918 | +0.11(+0.21%) |
Dec 30, 2021 | 54.02 | 54.44 | 53.84 | 53.87 | 2,258,454 | -0.04(-0.07%) |
Dec 29, 2021 | 53.78 | 54.25 | 53.70 | 53.91 | 2,351,262 | +0.10(+0.19%) |
Dec 28, 2021 | 53.92 | 54.69 | 53.74 | 53.80 | 2,579,964 | -0.22(-0.40%) |
Dec 27, 2021 | 53.80 | 54.16 | 53.42 | 54.02 | 2,189,999 | +0.31(+0.58%) |
Dec 23, 2021 | 52.80 | 53.88 | 52.79 | 53.71 | 4,192,650 | +1.23(+2.35%) |
Dec 22, 2021 | 52.22 | 52.81 | 52.12 | 52.48 | 4,943,924 | +0.12(+0.24%) |
Dec 21, 2021 | 50.90 | 52.78 | 50.88 | 52.35 | 6,773,414 | +2.12(+4.21%) |
Dec 20, 2021 | 50.52 | 50.52 | 49.23 | 50.23 | 4,696,165 | -1.14(-2.22%) |
Dec 17, 2021 | 52.30 | 52.34 | 50.84 | 51.37 | 11,859,833 | -1.11(-2.12%) |
Dec 16, 2021 | 52.15 | 53.00 | 51.86 | 52.49 | 6,677,874 | +0.87(+1.69%) |
Dec 15, 2021 | 51.82 | 51.82 | 50.76 | 51.61 | 4,763,470 | +0.02(+0.04%) |
Dec 14, 2021 | 50.73 | 51.99 | 50.64 | 51.59 | 5,366,392 | +0.77(+1.52%) |
Dec 13, 2021 | 51.23 | 51.26 | 50.26 | 50.82 | 4,560,556 | -0.52(-1.01%) |
Dec 10, 2021 | 52.00 | 52.10 | 51.09 | 51.34 | 4,262,732 | -0.40(-0.77%) |
Dec 09, 2021 | 51.58 | 52.25 | 51.41 | 51.73 | 3,937,365 | -0.15(-0.29%) |
Dec 08, 2021 | 52.26 | 52.53 | 51.72 | 51.89 | 4,257,542 | -0.21(-0.40%) |
Dec 07, 2021 | 52.06 | 52.81 | 51.82 | 52.09 | 5,141,293 | +0.40(+0.77%) |
Dec 06, 2021 | 51.16 | 52.38 | 51.05 | 51.70 | 6,410,878 | +1.37(+2.72%) |
Dec 03, 2021 | 50.88 | 51.14 | 50.08 | 50.33 | 5,365,928 | -0.60(-1.19%) |
Dec 02, 2021 | 49.27 | 51.21 | 49.27 | 50.93 | 6,961,609 | +2.11(+4.33%) |
Dec 01, 2021 | 50.69 | 51.17 | 48.79 | 48.82 | 6,193,178 | -0.83(-1.67%) |
Nov 30, 2021 | 51.27 | 51.27 | 49.42 | 49.65 | 11,459,475 | -2.22(-4.28%) |
Nov 29, 2021 | 53.57 | 53.67 | 51.85 | 51.87 | 5,085,673 | -1.04(-1.96%) |
Nov 26, 2021 | 52.21 | 53.36 | 50.83 | 52.90 | 4,247,984 | -1.74(-3.18%) |
Nov 24, 2021 | 55.37 | 55.83 | 54.49 | 54.64 | 5,374,356 | -0.95(-1.71%) |
Nov 23, 2021 | 54.32 | 56.01 | 54.30 | 55.59 | 7,474,600 | +1.85(+3.44%) |
Nov 22, 2021 | 52.39 | 54.54 | 52.20 | 53.74 | 6,385,391 | +1.88(+3.62%) |
Nov 19, 2021 | 52.10 | 52.58 | 51.64 | 51.87 | 5,153,792 | -1.10(-2.08%) |
Nov 18, 2021 | 53.78 | 53.30 | 52.93 | 52.97 | 4,839,583 | -0.78(-1.46%) |
Nov 17, 2021 | 53.78 | 54.10 | 53.41 | 53.75 | 4,834,904 | -0.23(-0.42%) |
Nov 16, 2021 | 55.17 | 55.39 | 53.95 | 53.98 | 3,937,793 | -0.85(-1.55%) |
Nov 15, 2021 | 55.11 | 55.30 | 54.62 | 54.83 | 4,047,049 | -0.11(-0.21%) |
Nov 12, 2021 | 55.45 | 55.75 | 54.84 | 54.94 | 3,748,654 | -0.61(-1.10%) |
Nov 11, 2021 | 55.51 | 55.96 | 55.47 | 55.56 | 3,468,205 | +0.00(+0.00%) |
Nov 10, 2021 | 55.35 | 55.56 | 3,862,114 | +0.09(+0.17%) | ||
Nov 09, 2021 | 55.50 | 56.19 | 55.00 | 55.46 | 3,282,616 | -0.38(-0.68%) |
Nov 08, 2021 | 55.75 | 56.51 | 55.31 | 55.84 | 5,422,599 | +0.19(+0.34%) |
Nov 05, 2021 | 58.52 | 59.03 | 55.42 | 55.65 | 7,191,176 | -1.35(-2.37%) |
Nov 04, 2021 | 57.29 | 57.42 | 56.30 | 57.00 | 4,964,467 | -0.65(-1.13%) |
Nov 03, 2021 | 56.35 | 58.33 | 56.32 | 57.65 | 4,807,543 | +1.04(+1.83%) |
Nov 02, 2021 | 56.63 | 56.98 | 56.44 | 56.61 | 3,515,363 | -0.20(-0.35%) |