Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 54.31 | 54.56 | 53.48 | 53.50 | 16,885,328 | -0.53(-0.97%) |
Sep 29, 2022 | 54.52 | 54.71 | 53.48 | 54.02 | 15,257,785 | -0.39(-0.72%) |
Sep 28, 2022 | 54.11 | 54.67 | 53.39 | 54.41 | 22,493,160 | +0.57(+1.06%) |
Sep 27, 2022 | 55.46 | 55.74 | 53.77 | 53.84 | 24,986,770 | -1.42(-2.57%) |
Sep 26, 2022 | 55.86 | 55.93 | 55.09 | 55.26 | 19,548,478 | -0.70(-1.25%) |
Sep 23, 2022 | 56.30 | 56.44 | 55.39 | 55.96 | 15,523,380 | -0.63(-1.11%) |
Sep 22, 2022 | 56.87 | 57.04 | 56.53 | 56.59 | 12,207,346 | -0.13(-0.24%) |
Sep 21, 2022 | 57.43 | 57.97 | 56.71 | 56.72 | 14,832,252 | -0.48(-0.83%) |
Sep 20, 2022 | 56.99 | 57.33 | 56.64 | 57.20 | 12,549,936 | -0.09(-0.15%) |
Sep 19, 2022 | 56.71 | 57.39 | 56.56 | 57.29 | 13,187,930 | +0.43(+0.76%) |
Sep 16, 2022 | 56.97 | 57.10 | 56.45 | 56.86 | 21,460,368 | +0.01(+0.02%) |
Sep 15, 2022 | 57.68 | 57.68 | 56.69 | 56.85 | 11,985,364 | -0.78(-1.36%) |
Sep 14, 2022 | 57.49 | 57.91 | 57.30 | 57.63 | 13,607,681 | +0.30(+0.53%) |
Sep 13, 2022 | 58.97 | 58.99 | 57.15 | 57.33 | 19,546,576 | -1.92(-3.25%) |
Sep 12, 2022 | 59.19 | 59.55 | 59.03 | 59.25 | 13,740,616 | +0.17(+0.29%) |
Sep 09, 2022 | 58.94 | 59.61 | 58.64 | 59.08 | 12,557,787 | +0.19(+0.32%) |
Sep 08, 2022 | 58.85 | 59.06 | 58.15 | 58.89 | 18,135,412 | -0.18(-0.31%) |
Sep 07, 2022 | 58.13 | 59.24 | 58.13 | 59.07 | 14,016,649 | +1.07(+1.85%) |
Sep 06, 2022 | 58.11 | 58.75 | 57.82 | 58.00 | 12,849,227 | +0.03(+0.05%) |
Sep 02, 2022 | 59.15 | 59.51 | 57.73 | 57.97 | 12,489,070 | -0.81(-1.37%) |
Sep 01, 2022 | 58.38 | 58.82 | 58.11 | 58.78 | 15,757,966 | +0.27(+0.47%) |
Aug 31, 2022 | 59.14 | 59.28 | 58.49 | 58.50 | 15,434,123 | -0.42(-0.71%) |
Aug 30, 2022 | 59.64 | 59.64 | 58.77 | 58.92 | 8,919,208 | -0.55(-0.92%) |
Aug 29, 2022 | 59.43 | 59.75 | 59.17 | 59.47 | 9,615,336 | -0.36(-0.60%) |
Aug 26, 2022 | 61.37 | 61.43 | 59.71 | 59.83 | 10,642,516 | -1.48(-2.41%) |
Aug 25, 2022 | 61.02 | 61.34 | 60.58 | 61.31 | 8,345,772 | +0.29(+0.48%) |
Aug 24, 2022 | 60.90 | 61.22 | 60.72 | 61.02 | 7,218,593 | +0.09(+0.14%) |
Aug 23, 2022 | 60.50 | 61.03 | 60.37 | 60.93 | 8,906,457 | +0.07(+0.11%) |
Aug 22, 2022 | 61.47 | 61.55 | 60.66 | 60.86 | 9,585,845 | -0.92(-1.49%) |
Aug 19, 2022 | 61.82 | 62.07 | 61.58 | 61.78 | 9,410,048 | -0.05(-0.08%) |
Aug 18, 2022 | 61.58 | 61.95 | 61.35 | 61.83 | 6,889,758 | +0.32(+0.52%) |
Aug 17, 2022 | 61.46 | 61.83 | 61.40 | 61.51 | 8,590,264 | -0.14(-0.23%) |
Aug 16, 2022 | 61.21 | 61.84 | 60.99 | 61.65 | 10,093,965 | +0.50(+0.82%) |
Aug 15, 2022 | 60.33 | 61.33 | 60.27 | 61.15 | 10,403,360 | +0.76(+1.26%) |
Aug 12, 2022 | 60.13 | 60.45 | 59.81 | 60.39 | 10,009,412 | +0.45(+0.76%) |
Aug 11, 2022 | 60.38 | 60.66 | 59.80 | 59.94 | 8,973,156 | -0.41(-0.68%) |
Aug 10, 2022 | 60.32 | 60.48 | 59.82 | 60.34 | 9,342,313 | +0.57(+0.95%) |
Aug 09, 2022 | 59.90 | 60.02 | 59.58 | 59.77 | 8,343,906 | +0.08(+0.13%) |
Aug 08, 2022 | 60.20 | 60.49 | 59.49 | 59.70 | 9,668,439 | -0.39(-0.65%) |
Aug 05, 2022 | 60.32 | 60.32 | 59.41 | 60.09 | 11,017,942 | -0.27(-0.46%) |
Aug 04, 2022 | 60.33 | 60.42 | 59.65 | 60.36 | 12,438,603 | -0.24(-0.39%) |
Aug 03, 2022 | 60.25 | 60.76 | 60.02 | 60.60 | 11,936,966 | +0.27(+0.44%) |
Aug 02, 2022 | 61.23 | 61.24 | 60.13 | 60.33 | 16,075,430 | -0.83(-1.36%) |
Aug 01, 2022 | 60.76 | 61.66 | 60.70 | 61.17 | 13,533,921 | +0.33(+0.55%) |
Jul 29, 2022 | 60.40 | 60.95 | 60.32 | 60.84 | 14,492,277 | +0.10(+0.17%) |
Jul 28, 2022 | 59.65 | 60.91 | 59.62 | 60.73 | 11,429,421 | +1.00(+1.67%) |
Jul 27, 2022 | 59.61 | 59.90 | 58.57 | 59.74 | 12,818,238 | -0.19(-0.32%) |
Jul 26, 2022 | 59.49 | 60.48 | 59.28 | 59.93 | 21,219,190 | +0.97(+1.64%) |
Jul 25, 2022 | 58.35 | 59.06 | 58.12 | 58.96 | 15,758,766 | +0.57(+0.97%) |
Jul 22, 2022 | 58.19 | 58.66 | 58.13 | 58.39 | 12,282,968 | +0.22(+0.37%) |
Jul 21, 2022 | 58.08 | 58.66 | 57.63 | 58.17 | 12,614,500 | -0.13(-0.23%) |
Jul 20, 2022 | 59.16 | 59.33 | 57.97 | 58.30 | 11,613,458 | -0.98(-1.65%) |
Jul 19, 2022 | 58.86 | 59.39 | 58.71 | 59.28 | 11,599,895 | +0.83(+1.43%) |
Jul 18, 2022 | 59.27 | 59.31 | 58.31 | 58.45 | 11,370,870 | -0.81(-1.36%) |
Jul 15, 2022 | 59.49 | 59.70 | 58.84 | 59.25 | 23,173,974 | +0.30(+0.51%) |
Jul 14, 2022 | 58.14 | 59.02 | 58.11 | 58.95 | 15,223,869 | -0.19(-0.32%) |
Jul 13, 2022 | 59.09 | 59.73 | 58.76 | 59.14 | 13,865,922 | -0.28(-0.46%) |
Jul 12, 2022 | 59.73 | 60.15 | 59.22 | 59.41 | 15,538,337 | -0.26(-0.43%) |
Jul 11, 2022 | 59.72 | 60.16 | 59.33 | 59.67 | 13,400,142 | -0.19(-0.32%) |
Jul 08, 2022 | 59.75 | 60.12 | 59.61 | 59.86 | 11,931,438 | +0.22(+0.37%) |
Jul 07, 2022 | 59.97 | 60.28 | 59.44 | 59.64 | 15,637,713 | -0.47(-0.79%) |
Jul 06, 2022 | 60.30 | 60.76 | 59.91 | 60.12 | 14,187,309 | +0.12(+0.21%) |
Jul 05, 2022 | 60.85 | 60.85 | 59.17 | 59.99 | 17,180,234 | -1.04(-1.71%) |
Jul 01, 2022 | 59.84 | 61.10 | 59.56 | 61.03 | 16,005,781 | +1.39(+2.34%) |
Jun 30, 2022 | 59.08 | 59.83 | 58.93 | 59.64 | 16,368,852 | +0.17(+0.29%) |
Jun 29, 2022 | 59.29 | 59.83 | 59.19 | 59.47 | 12,487,466 | +0.43(+0.72%) |
Jun 28, 2022 | 59.80 | 60.45 | 58.88 | 59.04 | 13,896,571 | -0.60(-1.00%) |
Jun 27, 2022 | 59.71 | 60.00 | 59.38 | 59.64 | 12,807,332 | -0.12(-0.21%) |
Jun 24, 2022 | 58.88 | 59.78 | 58.88 | 59.76 | 19,141,734 | +1.10(+1.87%) |
Jun 23, 2022 | 58.11 | 58.69 | 58.04 | 58.66 | 18,185,552 | +0.69(+1.19%) |
Jun 22, 2022 | 57.45 | 58.25 | 57.18 | 57.97 | 16,043,739 | +0.43(+0.74%) |
Jun 21, 2022 | 56.40 | 57.72 | 55.94 | 57.55 | 18,687,944 | +1.20(+2.14%) |
Jun 17, 2022 | 56.60 | 57.00 | 56.06 | 56.34 | 36,688,368 | +0.34(+0.61%) |
Jun 16, 2022 | 55.59 | 56.43 | 55.23 | 56.00 | 15,878,008 | -0.57(-1.01%) |
Jun 15, 2022 | 56.88 | 57.48 | 55.91 | 56.57 | 20,763,212 | +0.42(+0.74%) |
Jun 14, 2022 | 57.57 | 57.73 | 55.61 | 56.15 | 25,966,090 | -1.58(-2.74%) |
Jun 13, 2022 | 57.18 | 58.63 | 57.10 | 57.74 | 24,501,200 | -0.07(-0.11%) |
Jun 10, 2022 | 57.42 | 58.25 | 56.91 | 57.80 | 15,908,323 | -0.37(-0.63%) |
Jun 09, 2022 | 59.18 | 59.63 | 58.15 | 58.17 | 14,226,382 | -1.03(-1.73%) |
Jun 08, 2022 | 59.29 | 59.50 | 58.88 | 59.19 | 10,848,686 | -0.34(-0.57%) |
Jun 07, 2022 | 58.71 | 59.64 | 58.56 | 59.53 | 19,002,722 | +0.36(+0.60%) |
Jun 06, 2022 | 59.61 | 60.02 | 58.98 | 59.18 | 16,055,960 | -0.09(-0.16%) |
Jun 03, 2022 | 59.83 | 59.89 | 59.12 | 59.27 | 14,385,191 | -0.72(-1.19%) |
Jun 02, 2022 | 59.47 | 59.99 | 58.46 | 59.99 | 15,495,025 | +0.62(+1.05%) |
Jun 01, 2022 | 59.69 | 59.94 | 58.48 | 59.36 | 16,369,419 | -0.29(-0.49%) |
May 31, 2022 | 60.31 | 60.54 | 59.35 | 59.66 | 45,778,372 | -1.22(-2.01%) |
May 27, 2022 | 60.48 | 61.02 | 60.37 | 60.88 | 18,814,590 | +0.36(+0.59%) |
May 26, 2022 | 60.31 | 61.27 | 60.20 | 60.52 | 17,167,896 | +0.22(+0.36%) |
May 25, 2022 | 60.24 | 60.69 | 59.86 | 60.31 | 16,316,338 | +0.05(+0.08%) |
May 24, 2022 | 59.19 | 60.42 | 59.06 | 60.26 | 17,161,860 | +1.09(+1.85%) |
May 23, 2022 | 58.03 | 59.39 | 57.97 | 59.17 | 20,608,928 | +1.77(+3.08%) |
May 20, 2022 | 56.94 | 57.64 | 56.15 | 57.40 | 30,888,552 | +0.92(+1.63%) |
May 19, 2022 | 57.38 | 57.38 | 56.15 | 56.47 | 33,457,198 | -1.13(-1.96%) |
May 18, 2022 | 61.58 | 61.67 | 57.38 | 57.60 | 33,377,570 | -4.31(-6.96%) |
May 17, 2022 | 62.22 | 62.22 | 61.19 | 61.91 | 22,631,776 | -0.17(-0.27%) |
May 16, 2022 | 61.59 | 62.48 | 61.59 | 62.08 | 14,048,869 | +0.23(+0.37%) |
May 13, 2022 | 61.00 | 61.93 | 60.35 | 61.86 | 17,176,298 | +1.14(+1.88%) |
May 12, 2022 | 60.39 | 60.74 | 59.49 | 60.72 | 23,977,560 | +0.19(+0.31%) |
May 11, 2022 | 60.55 | 61.37 | 60.20 | 60.53 | 20,874,668 | +0.28(+0.47%) |
May 10, 2022 | 60.71 | 61.48 | 60.10 | 60.25 | 22,652,972 | -0.56(-0.93%) |
May 09, 2022 | 60.68 | 61.52 | 60.28 | 60.81 | 21,316,248 | -0.12(-0.20%) |
May 06, 2022 | 60.43 | 61.47 | 60.31 | 60.94 | 20,169,228 | +0.22(+0.36%) |
May 05, 2022 | 60.89 | 61.21 | 60.25 | 60.72 | 21,412,848 | -0.49(-0.80%) |
May 04, 2022 | 59.30 | 61.29 | 59.24 | 61.21 | 21,013,480 | +1.84(+3.09%) |
May 03, 2022 | 59.98 | 60.18 | 58.99 | 59.37 | 23,038,600 | -0.34(-0.57%) |
May 02, 2022 | 61.44 | 61.47 | 58.90 | 59.71 | 26,528,312 | -1.10(-1.81%) |
Apr 29, 2022 | 62.00 | 62.15 | 60.70 | 60.81 | 21,477,050 | -1.49(-2.39%) |
Apr 28, 2022 | 60.86 | 62.39 | 60.71 | 62.30 | 23,388,398 | +0.59(+0.96%) |
Apr 27, 2022 | 61.18 | 62.39 | 61.18 | 61.71 | 18,030,160 | +0.48(+0.78%) |
Apr 26, 2022 | 61.67 | 62.47 | 61.22 | 61.23 | 23,351,372 | -0.84(-1.35%) |
Apr 25, 2022 | 63.06 | 63.25 | 60.97 | 62.07 | 26,645,322 | +0.65(+1.06%) |
Apr 22, 2022 | 62.20 | 62.44 | 61.35 | 61.42 | 15,858,780 | -0.90(-1.45%) |
Apr 21, 2022 | 62.10 | 63.06 | 61.86 | 62.32 | 16,062,486 | +0.24(+0.38%) |
Apr 20, 2022 | 61.59 | 62.35 | 61.56 | 62.08 | 15,751,584 | +0.84(+1.37%) |
Apr 19, 2022 | 60.71 | 61.42 | 60.65 | 61.25 | 12,750,015 | +0.59(+0.98%) |
Apr 18, 2022 | 60.96 | 61.35 | 60.41 | 60.65 | 12,408,353 | -0.55(-0.89%) |
Apr 14, 2022 | 61.14 | 61.72 | 61.01 | 61.20 | 17,411,590 | +0.27(+0.45%) |
Apr 13, 2022 | 60.65 | 61.06 | 60.46 | 60.93 | 12,624,219 | +0.16(+0.26%) |
Apr 12, 2022 | 60.60 | 61.00 | 60.14 | 60.77 | 19,219,184 | +0.71(+1.18%) |
Apr 11, 2022 | 60.15 | 60.52 | 59.90 | 60.06 | 13,512,948 | -0.02(-0.03%) |
Apr 08, 2022 | 59.75 | 60.28 | 59.45 | 60.08 | 13,496,571 | +0.37(+0.61%) |
Apr 07, 2022 | 59.42 | 59.93 | 59.03 | 59.71 | 14,832,186 | +0.32(+0.54%) |
Apr 06, 2022 | 59.08 | 59.54 | 58.64 | 59.39 | 20,470,574 | +0.59(+1.01%) |
Apr 05, 2022 | 58.73 | 59.52 | 58.70 | 58.80 | 16,704,710 | -0.07(-0.11%) |
Apr 04, 2022 | 58.92 | 59.10 | 58.09 | 58.87 | 12,224,876 | -0.31(-0.52%) |
Apr 01, 2022 | 58.67 | 59.25 | 58.44 | 59.18 | 13,434,329 | +0.82(+1.40%) |
Mar 31, 2022 | 58.56 | 58.96 | 58.36 | 58.36 | 17,887,862 | -0.20(-0.34%) |
Mar 30, 2022 | 58.37 | 58.55 | 57.94 | 58.55 | 14,491,926 | +0.05(+0.08%) |
Mar 29, 2022 | 58.55 | 58.86 | 58.11 | 58.51 | 15,906,658 | +0.23(+0.39%) |
Mar 28, 2022 | 57.91 | 58.30 | 57.61 | 58.28 | 12,202,166 | +0.37(+0.63%) |
Mar 25, 2022 | 57.53 | 57.99 | 57.46 | 57.91 | 13,026,207 | +0.52(+0.90%) |
Mar 24, 2022 | 57.08 | 57.43 | 56.90 | 57.40 | 13,972,378 | +0.55(+0.96%) |
Mar 23, 2022 | 57.18 | 57.40 | 56.47 | 56.85 | 16,498,591 | -0.38(-0.66%) |
Mar 22, 2022 | 57.35 | 57.37 | 56.53 | 57.23 | 19,106,756 | +0.21(+0.36%) |
Mar 21, 2022 | 56.94 | 57.51 | 56.70 | 57.02 | 18,528,678 | +0.45(+0.80%) |
Mar 18, 2022 | 56.76 | 56.76 | 56.20 | 56.57 | 32,083,064 | +0.01(+0.02%) |
Mar 17, 2022 | 55.97 | 56.60 | 55.75 | 56.56 | 16,559,074 | +0.59(+1.06%) |
Mar 16, 2022 | 56.27 | 56.41 | 55.16 | 55.97 | 18,430,606 | -0.15(-0.27%) |
Mar 15, 2022 | 55.61 | 56.37 | 55.51 | 56.12 | 19,768,564 | +1.02(+1.84%) |
Mar 14, 2022 | 54.56 | 55.57 | 54.56 | 55.10 | 18,910,278 | +1.00(+1.84%) |
Mar 11, 2022 | 54.14 | 54.97 | 54.05 | 54.10 | 21,256,766 | +0.04(+0.07%) |
Mar 10, 2022 | 54.63 | 53.71 | 54.06 | 22,358,928 | -1.01(-1.83%) | |
Mar 09, 2022 | 55.88 | 55.90 | 54.79 | 55.07 | 24,642,620 | +0.28(+0.51%) |
Mar 08, 2022 | 57.40 | 57.48 | 54.73 | 54.79 | 32,372,812 | -2.26(-3.96%) |
Mar 07, 2022 | 57.92 | 57.98 | 56.72 | 57.05 | 31,206,966 | -1.39(-2.38%) |
Mar 04, 2022 | 57.41 | 58.46 | 57.17 | 58.45 | 18,375,848 | +0.09(+0.16%) |
Mar 03, 2022 | 58.48 | 58.87 | 58.18 | 58.35 | 22,750,224 | +0.04(+0.06%) |
Mar 02, 2022 | 58.13 | 58.74 | 57.71 | 58.32 | 18,539,018 | +0.43(+0.74%) |
Mar 01, 2022 | 58.04 | 58.61 | 57.46 | 57.89 | 16,990,652 | -0.25(-0.43%) |
Feb 28, 2022 | 57.59 | 58.23 | 57.36 | 58.14 | 27,704,166 | -0.57(-0.97%) |
Feb 25, 2022 | 56.92 | 58.75 | 57.65 | 58.71 | 23,004,080 | +2.19(+3.87%) |
Feb 24, 2022 | 56.02 | 56.62 | 55.32 | 56.52 | 29,161,358 | -1.01(-1.75%) |
Feb 23, 2022 | 58.14 | 58.22 | 57.30 | 57.53 | 20,612,698 | -0.64(-1.11%) |
Feb 22, 2022 | 58.32 | 58.37 | 57.65 | 58.17 | 23,263,760 | -0.24(-0.42%) |
Feb 18, 2022 | 58.42 | 0 | +0.39(+0.68%) | |||
Feb 17, 2022 | 56.56 | 58.17 | 56.42 | 58.03 | 22,980,690 | +1.14(+2.00%) |
Feb 16, 2022 | 56.85 | 57.35 | 56.56 | 56.89 | 16,575,505 | -0.01(-0.02%) |
Feb 15, 2022 | 56.94 | 57.71 | 56.63 | 56.90 | 14,354,849 | +0.21(+0.38%) |
Feb 14, 2022 | 56.19 | 56.78 | 55.37 | 56.68 | 25,309,038 | +0.36(+0.65%) |
Feb 11, 2022 | 57.70 | 57.89 | 56.19 | 56.32 | 24,388,978 | -1.02(-1.78%) |
Feb 10, 2022 | 56.38 | 58.19 | 56.23 | 57.33 | 25,222,068 | +0.32(+0.56%) |
Feb 09, 2022 | 58.07 | 58.21 | 56.89 | 57.02 | 25,235,274 | -0.90(-1.55%) |
Feb 08, 2022 | 57.75 | 58.22 | 57.67 | 57.91 | 20,092,144 | +0.37(+0.65%) |
Feb 07, 2022 | 57.33 | 57.65 | 56.85 | 57.54 | 19,105,308 | +0.60(+1.05%) |
Feb 04, 2022 | 57.44 | 57.61 | 56.58 | 56.94 | 18,632,508 | -0.61(-1.06%) |
Feb 03, 2022 | 56.92 | 57.71 | 57.55 | 20,826,418 | +0.40(+0.70%) | |
Feb 02, 2022 | 56.62 | 57.23 | 56.57 | 57.15 | 21,651,920 | +0.58(+1.02%) |
Feb 01, 2022 | 56.90 | 57.11 | 56.19 | 56.57 | 22,309,786 | -0.42(-0.74%) |
Jan 31, 2022 | 56.33 | 57.11 | 56.99 | 23,599,566 | +0.16(+0.28%) | |
Jan 28, 2022 | 55.48 | 56.88 | 55.06 | 56.83 | 20,467,016 | +0.95(+1.71%) |
Jan 27, 2022 | 55.93 | 56.91 | 55.58 | 55.88 | 20,227,304 | +0.21(+0.37%) |
Jan 26, 2022 | 55.85 | 56.37 | 55.34 | 55.67 | 20,541,854 | -0.21(-0.37%) |
Jan 25, 2022 | 55.45 | 56.06 | 54.82 | 55.88 | 20,473,958 | -0.13(-0.23%) |
Jan 24, 2022 | 55.95 | 56.37 | 54.71 | 56.01 | 32,315,764 | -0.46(-0.81%) |
Jan 21, 2022 | 57.05 | 57.26 | 56.42 | 56.47 | 28,523,280 | -0.28(-0.49%) |
Jan 20, 2022 | 56.98 | 57.39 | 56.72 | 56.75 | 24,603,540 | -0.23(-0.41%) |
Jan 19, 2022 | 56.66 | 57.15 | 56.56 | 56.98 | 19,970,504 | +0.09(+0.16%) |
Jan 18, 2022 | 57.04 | 57.16 | 56.47 | 56.89 | 23,527,516 | -0.46(-0.80%) |
Jan 14, 2022 | 57.34 | 0 | +0.46(+0.80%) | |||
Jan 13, 2022 | 56.55 | 57.02 | 56.40 | 56.89 | 15,325,021 | +0.34(+0.59%) |
Jan 12, 2022 | 56.54 | 56.69 | 56.22 | 56.55 | 16,868,750 | +0.08(+0.15%) |
Jan 11, 2022 | 56.45 | 56.50 | 55.90 | 56.47 | 20,739,366 | +0.02(+0.03%) |
Jan 10, 2022 | 56.56 | 56.81 | 56.21 | 56.45 | 22,431,988 | +0.09(+0.17%) |
Jan 07, 2022 | 56.31 | 56.72 | 56.10 | 56.35 | 13,176,442 | -0.13(-0.23%) |
Jan 06, 2022 | 56.48 | 57.09 | 56.45 | 56.48 | 19,164,028 | -0.30(-0.53%) |
Jan 05, 2022 | 56.13 | 57.16 | 56.13 | 56.78 | 24,092,642 | +0.47(+0.83%) |
Jan 04, 2022 | 55.79 | 56.55 | 55.66 | 56.32 | 27,985,118 | +0.92(+1.67%) |
Jan 03, 2022 | 54.94 | 55.40 | 54.53 | 55.39 | 21,611,876 | +0.08(+0.15%) |
Dec 31, 2021 | 54.88 | 55.44 | 54.83 | 55.31 | 10,728,383 | +0.40(+0.73%) |
Dec 30, 2021 | 55.17 | 55.33 | 54.89 | 54.91 | 8,246,210 | -0.16(-0.29%) |
Dec 29, 2021 | 55.06 | 55.20 | 54.79 | 55.06 | 10,700,443 | +0.07(+0.12%) |
Dec 28, 2021 | 54.55 | 55.06 | 54.46 | 55.00 | 9,613,586 | +0.21(+0.39%) |
Dec 27, 2021 | 54.18 | 54.82 | 54.18 | 54.78 | 10,555,778 | +0.40(+0.74%) |
Dec 23, 2021 | 54.66 | 54.75 | 54.12 | 54.38 | 11,805,669 | +0.04(+0.07%) |
Dec 22, 2021 | 53.91 | 54.35 | 53.70 | 54.35 | 13,324,298 | +0.38(+0.71%) |
Dec 21, 2021 | 53.81 | 54.14 | 53.74 | 53.96 | 16,980,496 | +0.21(+0.40%) |
Dec 20, 2021 | 53.43 | 53.97 | 53.24 | 53.75 | 22,352,608 | -0.18(-0.33%) |
Dec 17, 2021 | 54.63 | 55.04 | 53.90 | 53.92 | 55,561,556 | -0.86(-1.57%) |
Dec 16, 2021 | 54.16 | 55.00 | 54.08 | 54.78 | 26,465,698 | +0.55(+1.02%) |
Dec 15, 2021 | 54.11 | 54.41 | 53.85 | 54.23 | 26,681,588 | +0.24(+0.45%) |
Dec 14, 2021 | 53.62 | 54.34 | 53.62 | 53.99 | 26,552,372 | +0.04(+0.07%) |
Dec 13, 2021 | 53.22 | 54.11 | 53.20 | 53.95 | 33,574,276 | +1.38(+2.63%) |
Dec 10, 2021 | 51.61 | 52.61 | 51.44 | 52.57 | 24,787,434 | +1.33(+2.59%) |
Dec 09, 2021 | 51.14 | 51.50 | 50.99 | 51.24 | 14,821,526 | -0.13(-0.25%) |
Dec 08, 2021 | 51.49 | 51.70 | 50.78 | 51.37 | 19,298,360 | -0.20(-0.38%) |
Dec 07, 2021 | 51.39 | 51.76 | 51.23 | 51.57 | 25,510,446 | +0.28(+0.55%) |
Dec 06, 2021 | 50.73 | 51.61 | 50.57 | 51.29 | 28,501,570 | +1.28(+2.56%) |
Dec 03, 2021 | 49.81 | 50.08 | 49.49 | 50.01 | 22,550,760 | +0.44(+0.89%) |
Dec 02, 2021 | 49.13 | 49.82 | 49.04 | 49.57 | 18,304,736 | +0.72(+1.47%) |
Dec 01, 2021 | 49.49 | 49.99 | 48.83 | 48.85 | 20,041,078 | -0.14(-0.29%) |
Nov 30, 2021 | 50.07 | 50.09 | 48.98 | 48.99 | 32,630,812 | -1.60(-3.16%) |
Nov 29, 2021 | 50.09 | 50.73 | 49.99 | 50.59 | 24,498,466 | +0.79(+1.58%) |
Nov 26, 2021 | 50.60 | 50.75 | 49.66 | 49.80 | 15,918,099 | -1.58(-3.07%) |
Nov 24, 2021 | 51.64 | 51.75 | 51.01 | 51.38 | 13,592,601 | -0.42(-0.81%) |
Nov 23, 2021 | 51.59 | 52.01 | 51.44 | 51.80 | 14,927,095 | +0.38(+0.74%) |
Nov 22, 2021 | 51.07 | 51.92 | 51.05 | 51.42 | 18,238,898 | +0.32(+0.62%) |
Nov 19, 2021 | 51.39 | 51.43 | 50.89 | 51.10 | 17,060,874 | -0.26(-0.51%) |
Nov 18, 2021 | 51.75 | 51.35 | 51.26 | 51.36 | 16,593,110 | -0.46(-0.89%) |
Nov 17, 2021 | 51.94 | 51.95 | 51.58 | 51.82 | 14,315,996 | -0.29(-0.55%) |
Nov 16, 2021 | 52.48 | 52.78 | 52.08 | 52.11 | 14,462,721 | -0.37(-0.71%) |
Nov 15, 2021 | 52.40 | 52.54 | 52.16 | 52.48 | 11,100,625 | +0.01(+0.02%) |
Nov 12, 2021 | 52.60 | 52.82 | 52.41 | 52.47 | 10,963,985 | -0.12(-0.23%) |
Nov 11, 2021 | 52.68 | 52.72 | 52.43 | 52.59 | 7,829,591 | +0.02(+0.04%) |
Nov 10, 2021 | 52.41 | 52.57 | 9,508,356 | +0.21(+0.41%) | ||
Nov 09, 2021 | 52.29 | 52.39 | 51.99 | 52.36 | 10,956,248 | +0.15(+0.28%) |
Nov 08, 2021 | 52.60 | 52.73 | 52.03 | 52.21 | 13,838,566 | -0.47(-0.90%) |
Nov 05, 2021 | 52.69 | 52.98 | 52.45 | 52.69 | 13,902,970 | +0.22(+0.42%) |
Nov 04, 2021 | 52.01 | 52.49 | 51.93 | 52.46 | 11,671,559 | +0.29(+0.55%) |
Nov 03, 2021 | 51.91 | 52.21 | 51.70 | 52.18 | 11,638,719 | +0.18(+0.34%) |
Nov 02, 2021 | 52.34 | 52.37 | 51.87 | 52.00 | 12,405,621 | -0.06(-0.12%) |
Nov 01, 2021 | 52.27 | 52.07 | 51.81 | 52.06 | 12,569,501 | -0.19(-0.35%) |
Oct 29, 2021 | 51.79 | 52.34 | 51.70 | 52.25 | 26,393,138 | +0.31(+0.59%) |
Oct 28, 2021 | 51.67 | 52.01 | 51.55 | 51.94 | 17,194,932 | +0.48(+0.94%) |
Oct 27, 2021 | 51.88 | 51.98 | 51.23 | 51.46 | 25,975,804 | +0.97(+1.93%) |
Oct 26, 2021 | 50.35 | 50.59 | 50.49 | 13,044,409 | +0.22(+0.44%) | |
Oct 25, 2021 | 50.40 | 50.49 | 50.07 | 50.27 | 12,789,176 | -0.20(-0.40%) |
Oct 22, 2021 | 50.41 | 50.54 | 50.12 | 50.47 | 13,840,563 | +0.09(+0.18%) |
Oct 21, 2021 | 50.61 | 50.67 | 50.25 | 50.38 | 15,520,839 | -0.26(-0.51%) |
Oct 20, 2021 | 50.22 | 50.76 | 50.15 | 50.64 | 13,459,691 | +0.44(+0.89%) |
Oct 19, 2021 | 50.09 | 50.24 | 49.84 | 50.19 | 11,941,440 | +0.19(+0.39%) |
Oct 18, 2021 | 50.38 | 50.40 | 49.93 | 50.00 | 17,111,512 | -0.50(-0.99%) |
Oct 15, 2021 | 50.65 | 50.87 | 50.32 | 50.50 | 19,276,392 | -0.12(-0.24%) |
Oct 14, 2021 | 50.41 | 50.80 | 50.34 | 50.62 | 14,784,989 | +0.34(+0.68%) |
Oct 13, 2021 | 50.21 | 50.45 | 49.86 | 50.28 | 13,101,347 | +0.01(+0.02%) |
Oct 12, 2021 | 50.44 | 50.82 | 50.26 | 50.27 | 21,010,132 | +0.00(+0.00%) |
Oct 11, 2021 | 50.25 | 50.41 | 50.06 | 50.27 | 13,353,351 | +0.10(+0.20%) |
Oct 08, 2021 | 50.05 | 50.41 | 49.96 | 50.16 | 14,882,504 | +0.22(+0.45%) |
Oct 07, 2021 | 50.04 | 50.31 | 49.88 | 49.94 | 14,860,637 | +0.16(+0.32%) |
Oct 06, 2021 | 48.91 | 49.83 | 48.67 | 49.78 | 22,960,626 | +0.58(+1.19%) |
Oct 05, 2021 | 49.14 | 49.56 | 49.06 | 49.20 | 18,526,584 | +0.08(+0.17%) |
Oct 04, 2021 | 49.18 | 49.61 | 48.57 | 49.12 | 20,470,420 | -0.03(-0.06%) |