Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 56.29 | 57.23 | 56.28 | 56.72 | 6,339,077 | +0.10(+0.17%) |
Oct 28, 2022 | 56.32 | 56.76 | 55.94 | 56.62 | 5,368,486 | +1.06(+1.91%) |
Oct 27, 2022 | 55.63 | 55.94 | 55.37 | 55.56 | 3,611,271 | -0.34(-0.60%) |
Oct 26, 2022 | 55.47 | 56.26 | 55.38 | 55.90 | 7,914,711 | +1.99(+3.69%) |
Oct 25, 2022 | 53.74 | 54.22 | 53.53 | 53.91 | 6,057,604 | +0.69(+1.30%) |
Oct 24, 2022 | 53.10 | 53.70 | 53.04 | 53.22 | 4,660,191 | +0.20(+0.38%) |
Oct 21, 2022 | 52.07 | 53.11 | 51.87 | 53.02 | 4,166,289 | +0.60(+1.14%) |
Oct 20, 2022 | 51.76 | 52.83 | 51.62 | 52.42 | 6,012,567 | -0.15(-0.29%) |
Oct 19, 2022 | 53.95 | 54.02 | 52.41 | 52.57 | 6,471,192 | -1.41(-2.61%) |
Oct 18, 2022 | 54.55 | 54.58 | 53.65 | 53.98 | 4,643,070 | -0.20(-0.37%) |
Oct 17, 2022 | 54.50 | 54.72 | 54.12 | 54.18 | 4,859,101 | +1.17(+2.20%) |
Oct 14, 2022 | 54.21 | 54.49 | 52.87 | 53.02 | 7,741,715 | -0.54(-1.01%) |
Oct 13, 2022 | 52.25 | 53.99 | 52.07 | 53.56 | 6,777,632 | +0.44(+0.84%) |
Oct 12, 2022 | 52.98 | 53.48 | 52.76 | 53.11 | 6,393,867 | -0.22(-0.42%) |
Oct 11, 2022 | 52.41 | 54.39 | 52.20 | 53.33 | 10,554,619 | +1.05(+2.01%) |
Oct 10, 2022 | 52.93 | 53.03 | 52.24 | 52.28 | 6,450,869 | -1.15(-2.15%) |
Oct 07, 2022 | 53.78 | 54.20 | 53.25 | 53.43 | 8,519,245 | +0.47(+0.89%) |
Oct 06, 2022 | 53.37 | 53.66 | 52.75 | 52.96 | 9,243,233 | -1.76(-3.21%) |
Oct 05, 2022 | 54.06 | 54.89 | 53.99 | 54.71 | 9,598,041 | -0.30(-0.54%) |
Oct 04, 2022 | 54.34 | 55.08 | 54.12 | 55.01 | 7,687,931 | +1.44(+2.68%) |
Oct 03, 2022 | 53.11 | 53.69 | 52.88 | 53.57 | 6,293,751 | +0.68(+1.29%) |
Sep 30, 2022 | 53.25 | 53.74 | 52.81 | 52.89 | 7,821,063 | -0.07(-0.13%) |
Sep 29, 2022 | 52.79 | 53.08 | 52.20 | 52.96 | 6,682,259 | +0.21(+0.40%) |
Sep 28, 2022 | 51.37 | 52.98 | 51.34 | 52.75 | 8,124,072 | +1.40(+2.72%) |
Sep 27, 2022 | 51.52 | 52.09 | 51.25 | 51.35 | 8,137,379 | +0.21(+0.41%) |
Sep 26, 2022 | 51.84 | 52.09 | 50.78 | 51.13 | 10,458,714 | -1.50(-2.86%) |
Sep 23, 2022 | 53.06 | 53.45 | 52.39 | 52.64 | 9,958,799 | -1.67(-3.07%) |
Sep 22, 2022 | 54.16 | 54.54 | 53.81 | 54.31 | 7,829,901 | -0.13(-0.23%) |
Sep 21, 2022 | 55.30 | 55.38 | 54.36 | 54.43 | 6,162,627 | -0.93(-1.67%) |
Sep 20, 2022 | 55.28 | 55.59 | 54.86 | 55.36 | 4,417,784 | -0.57(-1.02%) |
Sep 19, 2022 | 55.91 | 55.96 | 55.20 | 55.93 | 3,764,126 | -0.06(-0.10%) |
Sep 16, 2022 | 56.42 | 56.67 | 55.53 | 55.99 | 7,276,752 | -0.09(-0.15%) |
Sep 15, 2022 | 56.53 | 56.57 | 55.88 | 56.07 | 6,946,354 | -0.56(-0.99%) |
Sep 14, 2022 | 56.98 | 57.30 | 56.40 | 56.63 | 5,273,884 | -0.26(-0.46%) |
Sep 13, 2022 | 58.24 | 58.36 | 56.77 | 56.89 | 6,876,682 | -2.66(-4.47%) |
Sep 12, 2022 | 59.46 | 59.97 | 59.34 | 59.55 | 3,767,885 | +0.87(+1.48%) |
Sep 09, 2022 | 59.00 | 59.00 | 58.53 | 58.69 | 4,598,458 | +0.51(+0.88%) |
Sep 08, 2022 | 57.42 | 58.48 | 57.16 | 58.18 | 7,324,054 | +0.48(+0.84%) |
Sep 07, 2022 | 56.96 | 57.91 | 56.29 | 57.69 | 12,481,882 | -0.57(-0.98%) |
Sep 06, 2022 | 58.63 | 59.08 | 58.10 | 58.26 | 10,744,060 | -0.27(-0.46%) |
Sep 02, 2022 | 59.11 | 59.62 | 58.27 | 58.53 | 11,725,981 | -1.06(-1.78%) |
Sep 01, 2022 | 59.21 | 59.63 | 58.75 | 59.59 | 13,541,707 | -0.57(-0.95%) |
Aug 31, 2022 | 60.49 | 61.06 | 59.95 | 60.16 | 13,161,971 | -0.96(-1.58%) |
Aug 30, 2022 | 63.25 | 63.30 | 61.02 | 61.13 | 11,920,736 | -2.36(-3.72%) |
Aug 29, 2022 | 63.96 | 63.97 | 63.20 | 63.49 | 3,095,160 | -0.47(-0.74%) |
Aug 26, 2022 | 65.68 | 65.83 | 63.95 | 63.96 | 4,193,936 | -1.87(-2.84%) |
Aug 25, 2022 | 65.58 | 65.83 | 65.10 | 65.83 | 3,722,874 | +0.60(+0.92%) |
Aug 24, 2022 | 64.14 | 65.29 | 63.86 | 65.23 | 4,267,137 | +1.17(+1.82%) |
Aug 23, 2022 | 64.49 | 64.49 | 63.74 | 64.07 | 6,116,821 | -0.78(-1.20%) |
Aug 22, 2022 | 65.10 | 65.82 | 64.72 | 64.85 | 6,180,719 | +0.07(+0.10%) |
Aug 19, 2022 | 64.64 | 64.96 | 64.20 | 64.78 | 4,906,790 | +0.65(+1.01%) |
Aug 18, 2022 | 64.39 | 64.48 | 63.78 | 64.14 | 5,585,238 | +0.08(+0.12%) |
Aug 17, 2022 | 64.67 | 64.97 | 63.97 | 64.06 | 5,537,373 | -0.31(-0.48%) |
Aug 16, 2022 | 64.17 | 64.75 | 63.84 | 64.37 | 4,598,002 | -0.07(-0.10%) |
Aug 15, 2022 | 64.86 | 65.00 | 64.13 | 64.43 | 4,865,586 | +0.16(+0.26%) |
Aug 12, 2022 | 62.41 | 64.80 | 62.39 | 64.27 | 11,804,044 | +1.92(+3.08%) |
Aug 11, 2022 | 62.74 | 62.74 | 61.98 | 62.35 | 7,479,803 | -1.14(-1.80%) |
Aug 10, 2022 | 64.22 | 64.24 | 63.14 | 63.49 | 5,913,419 | +0.39(+0.62%) |
Aug 09, 2022 | 63.13 | 63.61 | 62.98 | 63.10 | 4,660,943 | +0.74(+1.18%) |
Aug 08, 2022 | 62.90 | 63.21 | 62.05 | 62.36 | 3,644,446 | -0.87(-1.38%) |
Aug 05, 2022 | 63.08 | 63.48 | 62.94 | 63.24 | 6,903,533 | -0.25(-0.39%) |
Aug 04, 2022 | 63.26 | 63.48 | 62.54 | 63.48 | 5,652,955 | +0.93(+1.48%) |
Aug 03, 2022 | 62.78 | 62.82 | 61.96 | 62.56 | 7,641,991 | +0.06(+0.09%) |
Aug 02, 2022 | 63.79 | 64.11 | 62.45 | 62.50 | 6,769,646 | -0.37(-0.59%) |
Aug 01, 2022 | 63.70 | 64.04 | 62.80 | 62.87 | 6,030,919 | -0.56(-0.88%) |
Jul 29, 2022 | 64.14 | 64.43 | 63.00 | 63.43 | 7,098,391 | -0.47(-0.73%) |
Jul 28, 2022 | 63.97 | 64.30 | 63.11 | 63.90 | 6,518,198 | -0.74(-1.14%) |
Jul 27, 2022 | 64.21 | 64.81 | 63.70 | 64.63 | 4,237,952 | +0.74(+1.15%) |
Jul 26, 2022 | 63.75 | 64.45 | 63.57 | 63.90 | 4,254,992 | +0.54(+0.85%) |
Jul 25, 2022 | 63.38 | 63.63 | 63.01 | 63.36 | 4,448,226 | +0.87(+1.39%) |
Jul 22, 2022 | 62.41 | 62.96 | 62.25 | 62.49 | 3,786,085 | -0.11(-0.17%) |
Jul 21, 2022 | 61.27 | 62.69 | 61.20 | 62.59 | 4,462,875 | -0.41(-0.65%) |
Jul 20, 2022 | 64.05 | 64.15 | 62.80 | 63.01 | 5,204,474 | -2.27(-3.48%) |
Jul 19, 2022 | 64.98 | 65.50 | 64.58 | 65.28 | 5,312,002 | +1.71(+2.70%) |
Jul 18, 2022 | 65.06 | 65.28 | 63.32 | 63.56 | 6,937,722 | -0.95(-1.47%) |
Jul 15, 2022 | 62.70 | 64.54 | 62.70 | 64.51 | 8,819,358 | +2.18(+3.50%) |
Jul 14, 2022 | 61.76 | 62.34 | 61.40 | 62.33 | 6,213,600 | -1.17(-1.84%) |
Jul 13, 2022 | 62.77 | 63.92 | 62.76 | 63.49 | 5,938,846 | -0.40(-0.63%) |
Jul 12, 2022 | 64.35 | 64.64 | 63.78 | 63.90 | 7,029,716 | -0.02(-0.03%) |
Jul 11, 2022 | 63.33 | 64.69 | 63.33 | 63.92 | 7,477,409 | -0.23(-0.36%) |
Jul 08, 2022 | 63.21 | 64.39 | 63.15 | 64.15 | 6,385,165 | +0.06(+0.09%) |
Jul 07, 2022 | 63.94 | 64.23 | 63.57 | 64.09 | 6,683,898 | +0.41(+0.65%) |
Jul 06, 2022 | 63.32 | 63.82 | 62.82 | 63.68 | 7,322,099 | +0.94(+1.50%) |
Jul 05, 2022 | 61.99 | 62.76 | 61.84 | 62.74 | 9,757,982 | -0.42(-0.67%) |
Jul 01, 2022 | 61.39 | 63.18 | 61.35 | 63.16 | 9,949,650 | -0.11(-0.18%) |
Jun 30, 2022 | 62.86 | 63.61 | 62.43 | 63.27 | 4,940,347 | -0.91(-1.42%) |
Jun 29, 2022 | 63.78 | 64.69 | 63.72 | 64.18 | 6,123,911 | +1.04(+1.65%) |
Jun 28, 2022 | 63.64 | 63.79 | 62.80 | 63.14 | 7,676,839 | -0.56(-0.87%) |
Jun 27, 2022 | 63.46 | 64.23 | 63.07 | 63.70 | 4,843,062 | -0.37(-0.58%) |
Jun 24, 2022 | 63.65 | 64.10 | 62.97 | 64.07 | 5,892,738 | +2.35(+3.80%) |
Jun 23, 2022 | 60.99 | 61.80 | 60.83 | 61.72 | 4,574,564 | +0.86(+1.42%) |
Jun 22, 2022 | 60.27 | 61.44 | 60.25 | 60.86 | 5,551,268 | +0.69(+1.15%) |
Jun 21, 2022 | 59.77 | 60.36 | 59.44 | 60.17 | 5,813,612 | +1.67(+2.85%) |
Jun 17, 2022 | 58.62 | 58.99 | 58.23 | 58.50 | 8,750,244 | +0.22(+0.38%) |
Jun 16, 2022 | 58.28 | 58.72 | 57.41 | 58.28 | 11,672,328 | +0.28(+0.48%) |
Jun 15, 2022 | 57.89 | 58.30 | 57.08 | 58.01 | 8,007,844 | +1.25(+2.21%) |
Jun 14, 2022 | 55.96 | 57.25 | 55.94 | 56.75 | 15,655,404 | -0.72(-1.25%) |
Jun 13, 2022 | 57.87 | 58.10 | 57.38 | 57.47 | 7,771,535 | -1.70(-2.88%) |
Jun 10, 2022 | 58.70 | 59.51 | 58.55 | 59.18 | 7,261,534 | -0.87(-1.45%) |
Jun 09, 2022 | 61.50 | 61.60 | 60.01 | 60.05 | 5,649,045 | -1.93(-3.12%) |
Jun 08, 2022 | 61.89 | 62.61 | 61.86 | 61.98 | 5,260,682 | -0.82(-1.31%) |
Jun 07, 2022 | 61.16 | 62.86 | 61.16 | 62.80 | 6,347,446 | +1.97(+3.24%) |
Jun 06, 2022 | 61.50 | 61.98 | 60.65 | 60.83 | 10,686,093 | -2.09(-3.32%) |
Jun 03, 2022 | 63.32 | 63.84 | 62.76 | 62.92 | 5,828,865 | -1.22(-1.90%) |
Jun 02, 2022 | 63.64 | 64.15 | 62.83 | 64.14 | 4,027,461 | +0.81(+1.29%) |
Jun 01, 2022 | 63.70 | 63.87 | 62.72 | 63.32 | 5,514,817 | -0.34(-0.54%) |
May 31, 2022 | 63.10 | 63.93 | 62.91 | 63.67 | 6,026,685 | -0.88(-1.36%) |
May 27, 2022 | 63.97 | 64.55 | 63.81 | 64.55 | 5,672,527 | +0.67(+1.05%) |
May 26, 2022 | 63.91 | 64.33 | 63.70 | 63.88 | 6,491,841 | -0.11(-0.16%) |
May 25, 2022 | 63.64 | 64.20 | 63.51 | 63.98 | 4,031,021 | +0.15(+0.24%) |
May 24, 2022 | 63.92 | 64.14 | 63.50 | 63.83 | 6,405,586 | +0.23(+0.36%) |
May 23, 2022 | 63.65 | 64.47 | 63.48 | 63.60 | 6,767,504 | +0.19(+0.30%) |
May 20, 2022 | 62.71 | 63.55 | 62.23 | 63.41 | 7,486,068 | +1.60(+2.59%) |
May 19, 2022 | 60.65 | 62.05 | 60.48 | 61.81 | 6,811,680 | +1.17(+1.93%) |
May 18, 2022 | 61.50 | 61.81 | 60.53 | 60.64 | 9,157,301 | -2.22(-3.53%) |
May 17, 2022 | 62.77 | 63.03 | 62.43 | 62.86 | 6,732,711 | +1.10(+1.78%) |
May 16, 2022 | 60.67 | 62.05 | 60.67 | 61.76 | 5,851,824 | +1.29(+2.14%) |
May 13, 2022 | 59.87 | 60.63 | 59.67 | 60.47 | 6,089,057 | +1.62(+2.75%) |
May 12, 2022 | 57.95 | 59.02 | 57.79 | 58.85 | 9,188,927 | +0.02(+0.03%) |
May 11, 2022 | 59.25 | 60.14 | 58.73 | 58.83 | 10,950,150 | -2.12(-3.47%) |
May 10, 2022 | 60.34 | 61.43 | 60.32 | 60.95 | 6,315,637 | +1.02(+1.69%) |
May 09, 2022 | 60.58 | 60.89 | 59.70 | 59.93 | 8,558,270 | -1.70(-2.77%) |
May 06, 2022 | 60.75 | 61.93 | 60.53 | 61.64 | 9,046,443 | -0.57(-0.91%) |
May 05, 2022 | 62.96 | 63.21 | 61.70 | 62.20 | 8,583,485 | -1.72(-2.70%) |
May 04, 2022 | 63.79 | 64.12 | 62.67 | 63.93 | 8,431,635 | -0.40(-0.63%) |
May 03, 2022 | 63.68 | 64.43 | 63.68 | 64.33 | 7,595,110 | +0.71(+1.11%) |
May 02, 2022 | 63.17 | 63.70 | 62.84 | 63.62 | 5,841,570 | +0.03(+0.05%) |
Apr 29, 2022 | 63.43 | 64.93 | 63.33 | 63.59 | 11,258,269 | -0.79(-1.22%) |
Apr 28, 2022 | 62.93 | 64.38 | 62.69 | 64.38 | 9,469,643 | +0.99(+1.56%) |
Apr 27, 2022 | 63.51 | 63.89 | 62.90 | 63.39 | 9,471,922 | +1.08(+1.74%) |
Apr 26, 2022 | 63.15 | 63.48 | 62.24 | 62.31 | 9,344,126 | -0.86(-1.36%) |
Apr 25, 2022 | 62.22 | 63.25 | 62.07 | 63.17 | 7,463,839 | +0.10(+0.15%) |
Apr 22, 2022 | 63.97 | 64.05 | 63.02 | 63.07 | 9,020,226 | -1.47(-2.27%) |
Apr 21, 2022 | 66.00 | 66.17 | 64.51 | 64.54 | 10,026,861 | -1.40(-2.12%) |
Apr 20, 2022 | 65.37 | 66.26 | 65.08 | 65.94 | 6,479,224 | +0.55(+0.83%) |
Apr 19, 2022 | 65.67 | 66.10 | 64.75 | 65.39 | 6,372,471 | -0.32(-0.48%) |
Apr 18, 2022 | 66.08 | 66.21 | 65.56 | 65.71 | 3,230,569 | -0.42(-0.64%) |
Apr 14, 2022 | 66.15 | 66.45 | 65.87 | 66.13 | 4,120,386 | +0.08(+0.12%) |
Apr 13, 2022 | 65.68 | 66.23 | 65.51 | 66.05 | 6,614,673 | +0.34(+0.52%) |
Apr 12, 2022 | 66.07 | 66.36 | 65.14 | 65.71 | 7,744,637 | -1.93(-2.86%) |
Apr 11, 2022 | 67.99 | 68.26 | 67.19 | 67.64 | 7,933,746 | -0.49(-0.72%) |
Apr 08, 2022 | 67.63 | 68.67 | 67.63 | 68.13 | 9,533,536 | +0.12(+0.18%) |
Apr 07, 2022 | 66.38 | 68.13 | 66.37 | 68.00 | 8,677,055 | +1.86(+2.81%) |
Apr 06, 2022 | 65.12 | 66.34 | 64.92 | 66.15 | 5,844,038 | +1.93(+3.01%) |
Apr 05, 2022 | 64.10 | 65.25 | 64.08 | 64.21 | 7,260,274 | +0.36(+0.57%) |
Apr 04, 2022 | 63.64 | 64.08 | 63.56 | 63.85 | 4,258,701 | -0.13(-0.21%) |
Apr 01, 2022 | 62.95 | 64.05 | 62.89 | 63.98 | 3,999,033 | +0.45(+0.71%) |
Mar 31, 2022 | 64.43 | 64.69 | 63.47 | 63.53 | 6,412,635 | -0.75(-1.16%) |
Mar 30, 2022 | 63.43 | 64.38 | 63.39 | 64.28 | 7,104,348 | +1.12(+1.77%) |
Mar 29, 2022 | 63.25 | 63.78 | 62.72 | 63.16 | 5,002,837 | +0.55(+0.87%) |
Mar 28, 2022 | 62.37 | 62.81 | 61.98 | 62.61 | 6,639,710 | +0.24(+0.38%) |
Mar 25, 2022 | 62.23 | 62.95 | 62.12 | 62.37 | 9,779,513 | -0.85(-1.35%) |
Mar 24, 2022 | 61.58 | 63.26 | 61.32 | 63.23 | 15,878,095 | +1.63(+2.64%) |
Mar 23, 2022 | 60.66 | 61.78 | 60.65 | 61.60 | 7,857,924 | +0.63(+1.04%) |
Mar 22, 2022 | 60.86 | 61.11 | 60.49 | 60.97 | 4,395,130 | +0.17(+0.28%) |
Mar 21, 2022 | 60.53 | 61.41 | 60.53 | 60.79 | 4,847,575 | +0.24(+0.40%) |
Mar 18, 2022 | 60.13 | 60.74 | 59.90 | 60.55 | 7,357,955 | -0.42(-0.69%) |
Mar 17, 2022 | 59.48 | 61.20 | 59.44 | 60.98 | 9,051,471 | +1.64(+2.76%) |
Mar 16, 2022 | 59.28 | 59.38 | 58.52 | 59.34 | 7,262,516 | +0.57(+0.96%) |
Mar 15, 2022 | 58.28 | 58.98 | 57.97 | 58.77 | 6,115,198 | +0.94(+1.62%) |
Mar 14, 2022 | 58.95 | 58.96 | 57.72 | 57.83 | 9,751,849 | +0.09(+0.15%) |
Mar 11, 2022 | 57.99 | 58.32 | 57.69 | 57.75 | 6,622,485 | -0.57(-0.98%) |
Mar 10, 2022 | 57.42 | 58.42 | 57.30 | 58.32 | 6,962,063 | +0.45(+0.77%) |
Mar 09, 2022 | 56.22 | 58.03 | 55.70 | 57.87 | 9,718,033 | +2.62(+4.75%) |
Mar 08, 2022 | 54.50 | 56.00 | 53.97 | 55.25 | 10,685,423 | +1.14(+2.11%) |
Mar 07, 2022 | 54.79 | 55.04 | 54.00 | 54.11 | 10,108,842 | -0.93(-1.69%) |
Mar 04, 2022 | 55.48 | 56.10 | 54.70 | 55.04 | 9,695,313 | -2.49(-4.33%) |
Mar 03, 2022 | 57.70 | 58.22 | 56.69 | 57.53 | 6,704,067 | -1.85(-3.11%) |
Mar 02, 2022 | 59.29 | 59.84 | 58.89 | 59.38 | 7,536,215 | +0.63(+1.08%) |
Mar 01, 2022 | 59.60 | 59.99 | 58.32 | 58.74 | 8,604,748 | +0.44(+0.76%) |
Feb 28, 2022 | 58.25 | 58.43 | 57.57 | 58.30 | 7,684,145 | +0.29(+0.50%) |
Feb 25, 2022 | 56.80 | 58.09 | 57.64 | 58.02 | 6,753,902 | +2.35(+4.21%) |
Feb 24, 2022 | 55.30 | 55.78 | 54.64 | 55.67 | 9,843,634 | -1.36(-2.39%) |
Feb 23, 2022 | 58.11 | 58.11 | 56.93 | 57.03 | 9,037,571 | -0.25(-0.44%) |
Feb 22, 2022 | 58.22 | 58.33 | 57.04 | 57.29 | 10,566,182 | +0.90(+1.59%) |
Feb 18, 2022 | 56.39 | 0 | -1.06(-1.85%) | |||
Feb 17, 2022 | 57.49 | 57.71 | 56.94 | 57.46 | 8,473,711 | +0.41(+0.73%) |
Feb 16, 2022 | 56.97 | 57.72 | 56.94 | 57.04 | 8,025,524 | +0.24(+0.41%) |
Feb 15, 2022 | 56.14 | 56.95 | 56.05 | 56.81 | 8,869,514 | +2.60(+4.80%) |
Feb 14, 2022 | 53.98 | 54.34 | 53.38 | 54.21 | 6,923,581 | -0.47(-0.86%) |
Feb 11, 2022 | 54.72 | 55.17 | 54.38 | 54.68 | 9,593,704 | -0.53(-0.96%) |
Feb 10, 2022 | 54.79 | 56.69 | 54.73 | 55.21 | 15,421,539 | +1.32(+2.45%) |
Feb 09, 2022 | 53.69 | 54.17 | 53.58 | 53.89 | 5,912,773 | +0.52(+0.97%) |
Feb 08, 2022 | 53.28 | 53.40 | 52.87 | 53.37 | 8,101,412 | -0.03(-0.05%) |
Feb 07, 2022 | 52.94 | 53.47 | 52.78 | 53.40 | 8,297,001 | +0.90(+1.72%) |
Feb 04, 2022 | 53.04 | 53.38 | 52.43 | 52.49 | 11,702,705 | -1.52(-2.81%) |
Feb 03, 2022 | 54.25 | 54.01 | 7,416,001 | -1.58(-2.85%) | ||
Feb 02, 2022 | 54.35 | 55.73 | 54.18 | 55.59 | 10,093,537 | +1.25(+2.31%) |
Feb 01, 2022 | 54.03 | 54.64 | 53.91 | 54.34 | 14,571,346 | -0.50(-0.91%) |
Jan 31, 2022 | 54.66 | 54.84 | 7,100,867 | -1.03(-1.84%) | ||
Jan 28, 2022 | 55.44 | 55.90 | 55.16 | 55.87 | 5,348,348 | -0.21(-0.37%) |
Jan 27, 2022 | 54.66 | 56.69 | 54.58 | 56.07 | 10,725,714 | +2.26(+4.20%) |
Jan 26, 2022 | 54.36 | 54.86 | 53.59 | 53.81 | 4,758,008 | -0.69(-1.26%) |
Jan 25, 2022 | 53.23 | 54.73 | 53.17 | 54.50 | 6,534,168 | +0.83(+1.54%) |
Jan 24, 2022 | 54.39 | 54.42 | 52.29 | 53.67 | 11,064,389 | -2.01(-3.60%) |
Jan 21, 2022 | 56.38 | 56.78 | 55.60 | 55.68 | 6,256,485 | -1.01(-1.78%) |
Jan 20, 2022 | 56.71 | 57.11 | 56.38 | 56.69 | 6,550,841 | +0.65(+1.16%) |
Jan 19, 2022 | 56.15 | 56.38 | 55.97 | 56.04 | 3,782,964 | -0.34(-0.60%) |
Jan 18, 2022 | 55.90 | 56.50 | 55.58 | 56.38 | 6,264,230 | +0.93(+1.68%) |
Jan 14, 2022 | 55.44 | 0 | +0.71(+1.29%) | |||
Jan 13, 2022 | 55.28 | 55.29 | 54.70 | 54.74 | 3,677,313 | -0.28(-0.51%) |
Jan 12, 2022 | 54.73 | 55.08 | 54.68 | 55.02 | 3,751,729 | +0.28(+0.52%) |
Jan 11, 2022 | 53.83 | 54.75 | 53.81 | 54.74 | 4,711,986 | +0.21(+0.38%) |
Jan 10, 2022 | 53.47 | 54.56 | 53.20 | 54.53 | 6,016,534 | +0.38(+0.70%) |
Jan 07, 2022 | 53.37 | 54.22 | 53.26 | 54.15 | 4,877,253 | +0.76(+1.43%) |
Jan 06, 2022 | 53.52 | 53.74 | 52.86 | 53.39 | 6,577,408 | -0.20(-0.37%) |
Jan 05, 2022 | 53.93 | 54.39 | 53.56 | 53.59 | 5,099,732 | -0.37(-0.68%) |
Jan 04, 2022 | 53.85 | 54.36 | 53.77 | 53.95 | 4,932,164 | -0.98(-1.78%) |
Jan 03, 2022 | 54.90 | 54.99 | 54.41 | 54.93 | 3,525,083 | +0.06(+0.10%) |
Dec 31, 2021 | 55.00 | 55.30 | 54.84 | 54.88 | 1,419,346 | -0.21(-0.38%) |
Dec 30, 2021 | 55.14 | 55.47 | 54.96 | 55.08 | 2,317,901 | -0.17(-0.31%) |
Dec 29, 2021 | 55.08 | 55.29 | 54.93 | 55.25 | 2,883,563 | +0.31(+0.57%) |
Dec 28, 2021 | 54.70 | 55.10 | 54.70 | 54.94 | 2,323,270 | +0.24(+0.45%) |
Dec 27, 2021 | 54.28 | 54.71 | 54.20 | 54.70 | 2,304,174 | +0.40(+0.73%) |
Dec 23, 2021 | 54.17 | 54.56 | 54.04 | 54.30 | 3,687,142 | -0.41(-0.76%) |
Dec 22, 2021 | 53.68 | 54.78 | 53.51 | 54.72 | 4,347,017 | +1.07(+2.00%) |
Dec 21, 2021 | 53.39 | 53.89 | 53.24 | 53.64 | 7,966,484 | +0.36(+0.67%) |
Dec 20, 2021 | 53.29 | 53.36 | 52.76 | 53.29 | 4,350,509 | +0.51(+0.96%) |
Dec 17, 2021 | 53.29 | 53.69 | 52.72 | 52.78 | 6,438,098 | -1.01(-1.87%) |
Dec 16, 2021 | 52.87 | 53.87 | 52.81 | 53.78 | 7,277,270 | +1.29(+2.46%) |
Dec 15, 2021 | 51.76 | 52.52 | 51.48 | 52.49 | 5,131,198 | +1.15(+2.24%) |
Dec 14, 2021 | 51.37 | 51.71 | 51.20 | 51.34 | 3,805,973 | -0.08(-0.15%) |
Dec 13, 2021 | 51.15 | 51.60 | 51.14 | 51.42 | 3,914,766 | +0.53(+1.04%) |
Dec 10, 2021 | 51.03 | 51.17 | 50.63 | 50.89 | 4,204,465 | -0.89(-1.71%) |
Dec 09, 2021 | 52.08 | 52.41 | 51.70 | 51.78 | 5,120,835 | -0.16(-0.31%) |
Dec 08, 2021 | 51.68 | 52.01 | 51.23 | 51.94 | 4,259,581 | +0.35(+0.68%) |
Dec 07, 2021 | 51.01 | 51.62 | 50.52 | 51.59 | 7,113,005 | -0.61(-1.17%) |
Dec 06, 2021 | 52.10 | 52.66 | 51.91 | 52.20 | 5,531,261 | +1.11(+2.18%) |
Dec 03, 2021 | 51.38 | 51.50 | 50.53 | 51.09 | 6,104,595 | -0.53(-1.02%) |
Dec 02, 2021 | 51.85 | 52.08 | 51.51 | 51.62 | 5,687,599 | -0.08(-0.16%) |
Dec 01, 2021 | 52.19 | 52.51 | 51.68 | 51.70 | 5,203,493 | +0.05(+0.09%) |
Nov 30, 2021 | 52.10 | 52.52 | 52.03 | 51.66 | 7,415,787 | -0.66(-1.26%) |
Nov 29, 2021 | 52.51 | 52.96 | 52.31 | 52.31 | 6,597,207 | -0.99(-1.86%) |
Nov 26, 2021 | 53.70 | 53.77 | 52.82 | 53.30 | 6,171,072 | +0.23(+0.43%) |
Nov 24, 2021 | 53.04 | 53.26 | 52.90 | 53.08 | 3,360,616 | -0.37(-0.69%) |
Nov 23, 2021 | 53.09 | 53.64 | 52.97 | 53.45 | 6,185,393 | +0.17(+0.32%) |
Nov 22, 2021 | 53.34 | 53.57 | 52.99 | 53.28 | 5,385,295 | -0.10(-0.19%) |
Nov 19, 2021 | 53.99 | 54.14 | 53.29 | 53.38 | 5,096,920 | -0.05(-0.09%) |
Nov 18, 2021 | 53.60 | 53.77 | 53.37 | 53.43 | 8,457,662 | -0.96(-1.77%) |
Nov 17, 2021 | 54.64 | 54.96 | 54.25 | 54.39 | 5,537,337 | +0.09(+0.17%) |
Nov 16, 2021 | 54.26 | 54.84 | 53.64 | 54.29 | 8,303,455 | -2.03(-3.60%) |
Nov 15, 2021 | 56.45 | 56.87 | 55.76 | 56.32 | 8,444,623 | +0.92(+1.67%) |
Nov 12, 2021 | 56.85 | 57.03 | 55.08 | 55.40 | 15,025,822 | -3.88(-6.55%) |
Nov 11, 2021 | 59.39 | 59.63 | 59.21 | 59.28 | 2,601,110 | -0.21(-0.35%) |
Nov 10, 2021 | 59.61 | 59.48 | 2,673,403 | +0.41(+0.70%) | ||
Nov 09, 2021 | 59.30 | 59.34 | 58.96 | 59.07 | 3,840,704 | -0.27(-0.46%) |
Nov 08, 2021 | 59.97 | 60.17 | 59.32 | 59.34 | 4,837,122 | -0.09(-0.16%) |
Nov 05, 2021 | 59.16 | 59.48 | 58.63 | 59.44 | 4,318,538 | -0.70(-1.16%) |
Nov 04, 2021 | 60.10 | 60.28 | 59.83 | 60.13 | 2,984,766 | +0.00(+0.00%) |
Nov 03, 2021 | 60.25 | 60.36 | 59.77 | 60.13 | 4,214,094 | +0.25(+0.42%) |
Nov 02, 2021 | 59.30 | 60.49 | 59.01 | 59.88 | 5,790,486 | +1.04(+1.76%) |