Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 52.23 | 52.29 | 52.12 | 52.12 | 403,245 | -0.17(-0.33%) |
Sep 29, 2022 | 52.25 | 52.29 | 52.12 | 52.29 | 380,786 | +0.05(+0.09%) |
Sep 28, 2022 | 52.31 | 52.34 | 52.15 | 52.25 | 404,839 | +0.05(+0.09%) |
Sep 27, 2022 | 52.27 | 52.31 | 52.10 | 52.20 | 937,646 | -0.20(-0.39%) |
Sep 26, 2022 | 52.65 | 52.68 | 52.37 | 52.40 | 1,169,587 | -0.41(-0.78%) |
Sep 23, 2022 | 53.00 | 53.00 | 52.66 | 52.81 | 1,842,865 | -0.18(-0.34%) |
Sep 22, 2022 | 53.17 | 53.17 | 52.95 | 53.00 | 590,771 | -0.20(-0.38%) |
Sep 21, 2022 | 53.08 | 53.25 | 53.06 | 53.20 | 1,650,960 | +0.14(+0.27%) |
Sep 20, 2022 | 53.15 | 53.23 | 52.96 | 53.05 | 1,391,967 | -0.25(-0.47%) |
Sep 19, 2022 | 53.34 | 53.35 | 53.25 | 53.30 | 518,944 | -0.05(-0.09%) |
Sep 16, 2022 | 53.38 | 53.48 | 53.35 | 53.35 | 295,431 | -0.09(-0.16%) |
Sep 15, 2022 | 53.50 | 53.50 | 53.35 | 53.44 | 470,746 | -0.04(-0.07%) |
Sep 14, 2022 | 53.63 | 53.64 | 53.43 | 53.48 | 798,760 | -0.16(-0.30%) |
Sep 13, 2022 | 53.60 | 53.73 | 53.60 | 53.64 | 309,841 | -0.14(-0.27%) |
Sep 12, 2022 | 53.85 | 53.91 | 53.76 | 53.78 | 319,804 | -0.07(-0.12%) |
Sep 09, 2022 | 53.67 | 53.85 | 53.62 | 53.85 | 243,494 | +0.19(+0.36%) |
Sep 08, 2022 | 53.65 | 53.75 | 53.64 | 53.66 | 186,919 | -0.18(-0.34%) |
Sep 07, 2022 | 53.74 | 53.87 | 53.72 | 53.84 | 284,855 | +0.04(+0.07%) |
Sep 06, 2022 | 53.92 | 53.92 | 53.78 | 53.80 | 317,242 | -0.31(-0.57%) |
Sep 02, 2022 | 54.08 | 54.11 | 54.01 | 54.11 | 430,709 | +0.19(+0.36%) |
Sep 01, 2022 | 53.84 | 53.94 | 53.74 | 53.92 | 573,547 | -0.21(-0.39%) |
Aug 31, 2022 | 54.08 | 54.18 | 54.08 | 54.13 | 217,264 | -0.05(-0.09%) |
Aug 30, 2022 | 54.16 | 54.26 | 54.07 | 54.18 | 293,884 | -0.08(-0.14%) |
Aug 29, 2022 | 54.29 | 54.31 | 54.14 | 54.26 | 816,490 | -0.11(-0.19%) |
Aug 26, 2022 | 54.40 | 54.40 | 54.29 | 54.36 | 155,305 | -0.03(-0.05%) |
Aug 25, 2022 | 54.39 | 54.44 | 54.33 | 54.39 | 246,424 | -0.07(-0.12%) |
Aug 24, 2022 | 54.55 | 54.55 | 54.32 | 54.46 | 210,744 | -0.11(-0.19%) |
Aug 23, 2022 | 54.54 | 54.67 | 54.48 | 54.56 | 215,207 | +0.05(+0.09%) |
Aug 22, 2022 | 54.55 | 54.60 | 54.48 | 54.51 | 346,852 | -0.13(-0.25%) |
Aug 19, 2022 | 54.74 | 54.74 | 54.61 | 54.65 | 661,056 | -0.31(-0.56%) |
Aug 18, 2022 | 55.12 | 55.12 | 54.89 | 54.96 | 819,348 | -0.08(-0.14%) |
Aug 17, 2022 | 55.28 | 55.28 | 55.01 | 55.03 | 357,986 | -0.38(-0.69%) |
Aug 16, 2022 | 55.53 | 55.53 | 55.38 | 55.42 | 263,503 | -0.10(-0.17%) |
Aug 15, 2022 | 55.53 | 55.53 | 55.47 | 55.51 | 205,816 | +0.00(+0.00%) |
Aug 12, 2022 | 55.51 | 55.54 | 55.42 | 55.51 | 242,275 | +0.14(+0.26%) |
Aug 11, 2022 | 55.55 | 55.55 | 55.31 | 55.37 | 167,122 | -0.13(-0.24%) |
Aug 10, 2022 | 55.52 | 55.58 | 55.42 | 55.50 | 394,763 | +0.10(+0.17%) |
Aug 09, 2022 | 55.39 | 55.44 | 55.36 | 55.41 | 170,732 | -0.02(-0.03%) |
Aug 08, 2022 | 55.46 | 55.48 | 55.41 | 55.43 | 143,559 | +0.06(+0.10%) |
Aug 05, 2022 | 55.46 | 55.49 | 55.31 | 55.37 | 171,579 | -0.28(-0.50%) |
Aug 04, 2022 | 55.64 | 55.65 | 55.58 | 55.65 | 164,427 | +0.03(+0.05%) |
Aug 03, 2022 | 55.54 | 55.62 | 55.38 | 55.62 | 198,398 | +0.19(+0.35%) |
Aug 02, 2022 | 55.62 | 55.67 | 55.43 | 55.43 | 178,309 | -0.11(-0.19%) |
Aug 01, 2022 | 55.46 | 55.53 | 55.45 | 55.53 | 116,743 | +0.15(+0.27%) |
Jul 29, 2022 | 55.33 | 55.45 | 55.33 | 55.38 | 134,082 | +0.02(+0.03%) |
Jul 28, 2022 | 55.20 | 55.40 | 55.20 | 55.36 | 212,232 | +0.23(+0.42%) |
Jul 27, 2022 | 55.05 | 55.18 | 55.05 | 55.13 | 179,193 | +0.12(+0.23%) |
Jul 26, 2022 | 55.09 | 55.10 | 54.95 | 55.01 | 310,146 | +0.11(+0.19%) |
Jul 25, 2022 | 54.99 | 55.01 | 54.88 | 54.90 | 174,771 | -0.22(-0.40%) |
Jul 22, 2022 | 55.13 | 55.17 | 55.00 | 55.12 | 274,089 | +0.26(+0.47%) |
Jul 21, 2022 | 54.86 | 54.88 | 54.81 | 54.86 | 241,706 | +0.05(+0.09%) |
Jul 20, 2022 | 54.95 | 54.96 | 54.75 | 54.82 | 165,591 | +0.05(+0.09%) |
Jul 19, 2022 | 54.78 | 54.79 | 54.65 | 54.77 | 482,201 | +0.04(+0.07%) |
Jul 18, 2022 | 54.87 | 54.87 | 54.73 | 54.73 | 223,266 | -0.04(-0.07%) |
Jul 15, 2022 | 54.73 | 54.86 | 54.73 | 54.77 | 442,912 | -0.01(-0.02%) |
Jul 14, 2022 | 54.64 | 54.82 | 54.59 | 54.78 | 545,147 | +0.02(+0.03%) |
Jul 13, 2022 | 54.48 | 54.79 | 54.38 | 54.76 | 658,901 | +0.10(+0.18%) |
Jul 12, 2022 | 54.67 | 54.72 | 54.59 | 54.66 | 351,889 | +0.18(+0.33%) |
Jul 11, 2022 | 54.51 | 54.55 | 54.44 | 54.48 | 358,382 | +0.13(+0.25%) |
Jul 08, 2022 | 54.45 | 54.45 | 54.28 | 54.35 | 151,096 | -0.02(-0.04%) |
Jul 07, 2022 | 54.46 | 54.46 | 54.28 | 54.37 | 444,249 | +0.08(+0.14%) |
Jul 06, 2022 | 54.40 | 54.42 | 54.17 | 54.29 | 483,958 | +0.03(+0.05%) |
Jul 05, 2022 | 54.27 | 54.34 | 54.23 | 54.26 | 633,985 | +0.15(+0.28%) |
Jul 01, 2022 | 54.17 | 54.43 | 54.09 | 54.11 | 1,230,604 | +0.09(+0.16%) |
Jun 30, 2022 | 53.98 | 54.15 | 53.98 | 54.02 | 258,995 | +0.20(+0.37%) |
Jun 29, 2022 | 53.62 | 53.86 | 53.62 | 53.82 | 232,565 | +0.21(+0.39%) |
Jun 28, 2022 | 53.53 | 53.64 | 53.48 | 53.61 | 441,356 | +0.02(+0.04%) |
Jun 27, 2022 | 53.60 | 53.71 | 53.55 | 53.59 | 329,882 | -0.14(-0.27%) |
Jun 24, 2022 | 53.62 | 53.75 | 53.52 | 53.73 | 867,560 | +0.19(+0.36%) |
Jun 23, 2022 | 53.54 | 53.70 | 53.51 | 53.54 | 611,017 | +0.10(+0.18%) |
Jun 22, 2022 | 53.45 | 53.58 | 53.36 | 53.45 | 342,883 | +0.32(+0.59%) |
Jun 21, 2022 | 53.34 | 53.40 | 53.09 | 53.13 | 519,622 | -0.24(-0.45%) |
Jun 17, 2022 | 53.34 | 53.45 | 53.19 | 53.37 | 241,559 | -0.02(-0.04%) |
Jun 16, 2022 | 53.16 | 53.41 | 53.07 | 53.39 | 642,957 | +0.01(+0.02%) |
Jun 15, 2022 | 53.19 | 53.38 | 53.11 | 53.38 | 398,212 | +0.32(+0.60%) |
Jun 14, 2022 | 53.11 | 53.28 | 52.99 | 53.06 | 619,416 | +0.09(+0.16%) |
Jun 13, 2022 | 53.68 | 53.93 | 52.92 | 52.98 | 3,214,687 | -1.14(-2.10%) |
Jun 10, 2022 | 54.15 | 54.25 | 54.11 | 54.12 | 340,869 | -0.29(-0.53%) |
Jun 09, 2022 | 54.52 | 54.55 | 54.40 | 54.40 | 232,042 | -0.26(-0.47%) |
Jun 08, 2022 | 54.75 | 54.80 | 54.66 | 54.66 | 275,861 | -0.21(-0.38%) |
Jun 07, 2022 | 54.88 | 55.01 | 54.87 | 54.87 | 238,519 | +0.03(+0.05%) |
Jun 06, 2022 | 54.91 | 54.98 | 54.84 | 54.84 | 350,215 | -0.12(-0.23%) |
Jun 03, 2022 | 54.91 | 55.05 | 54.88 | 54.97 | 337,037 | -0.09(-0.16%) |
Jun 02, 2022 | 54.93 | 55.07 | 54.93 | 55.05 | 760,614 | +0.10(+0.17%) |
Jun 01, 2022 | 54.91 | 55.00 | 54.82 | 54.96 | 476,117 | +0.09(+0.16%) |
May 31, 2022 | 54.82 | 54.93 | 54.78 | 54.87 | 524,534 | +0.03(+0.05%) |
May 27, 2022 | 54.74 | 54.90 | 54.74 | 54.84 | 381,947 | +0.31(+0.56%) |
May 26, 2022 | 54.42 | 54.62 | 54.42 | 54.54 | 587,162 | +0.19(+0.35%) |
May 25, 2022 | 54.24 | 54.39 | 54.24 | 54.35 | 484,366 | +0.40(+0.74%) |
May 24, 2022 | 53.64 | 53.99 | 53.64 | 53.94 | 577,647 | +0.50(+0.93%) |
May 23, 2022 | 53.34 | 53.54 | 53.34 | 53.45 | 954,922 | +0.15(+0.29%) |
May 20, 2022 | 53.08 | 53.40 | 53.08 | 53.29 | 564,443 | +0.17(+0.32%) |
May 19, 2022 | 53.03 | 53.13 | 53.01 | 53.12 | 773,741 | +0.12(+0.23%) |
May 18, 2022 | 52.98 | 53.05 | 52.88 | 53.00 | 557,566 | +0.06(+0.11%) |
May 17, 2022 | 53.00 | 53.06 | 52.94 | 52.94 | 344,919 | -0.20(-0.38%) |
May 16, 2022 | 53.14 | 53.22 | 53.07 | 53.14 | 854,624 | +0.08(+0.14%) |
May 13, 2022 | 53.10 | 53.21 | 53.04 | 53.07 | 463,225 | -0.08(-0.14%) |
May 12, 2022 | 53.24 | 53.29 | 53.14 | 53.14 | 769,384 | -0.04(-0.07%) |
May 11, 2022 | 53.25 | 53.29 | 53.14 | 53.18 | 353,029 | -0.04(-0.07%) |
May 10, 2022 | 53.51 | 53.51 | 53.15 | 53.22 | 579,541 | -0.07(-0.13%) |
May 09, 2022 | 53.41 | 53.43 | 53.25 | 53.29 | 974,897 | -0.08(-0.14%) |
May 06, 2022 | 53.45 | 53.57 | 53.31 | 53.36 | 469,884 | -0.30(-0.55%) |
May 05, 2022 | 53.67 | 53.67 | 53.38 | 53.66 | 526,282 | -0.11(-0.20%) |
May 04, 2022 | 53.74 | 53.81 | 53.56 | 53.76 | 251,757 | +0.08(+0.14%) |
May 03, 2022 | 53.93 | 53.93 | 53.64 | 53.69 | 588,393 | +0.01(+0.02%) |
May 02, 2022 | 53.83 | 53.83 | 53.68 | 53.68 | 1,431,842 | -0.12(-0.22%) |
Apr 29, 2022 | 53.83 | 53.89 | 53.77 | 53.80 | 1,104,442 | -0.10(-0.18%) |
Apr 28, 2022 | 53.83 | 53.91 | 53.81 | 53.89 | 1,679,521 | -0.05(-0.09%) |
Apr 27, 2022 | 53.87 | 53.99 | 53.80 | 53.94 | 860,446 | +0.09(+0.16%) |
Apr 26, 2022 | 53.97 | 53.99 | 53.82 | 53.85 | 411,292 | -0.03(-0.05%) |
Apr 25, 2022 | 54.01 | 54.05 | 53.85 | 53.88 | 1,754,584 | -0.03(-0.05%) |
Apr 22, 2022 | 53.99 | 54.05 | 53.90 | 53.91 | 629,895 | -0.04(-0.07%) |
Apr 21, 2022 | 54.16 | 54.19 | 53.93 | 53.95 | 893,222 | -0.12(-0.23%) |
Apr 20, 2022 | 53.88 | 54.18 | 53.88 | 54.07 | 917,061 | +0.28(+0.51%) |
Apr 19, 2022 | 54.02 | 54.16 | 53.76 | 53.80 | 795,701 | -0.22(-0.41%) |
Apr 18, 2022 | 54.23 | 54.26 | 54.02 | 54.02 | 798,770 | -0.12(-0.23%) |
Apr 14, 2022 | 54.44 | 54.44 | 54.14 | 54.14 | 730,792 | -0.24(-0.44%) |
Apr 13, 2022 | 54.50 | 54.60 | 54.38 | 54.38 | 355,586 | -0.10(-0.19%) |
Apr 12, 2022 | 54.61 | 54.67 | 54.41 | 54.48 | 425,071 | +0.03(+0.05%) |
Apr 11, 2022 | 54.87 | 54.88 | 54.44 | 54.45 | 1,001,032 | -0.29(-0.52%) |
Apr 08, 2022 | 54.86 | 54.86 | 54.74 | 54.74 | 509,082 | -0.20(-0.36%) |
Apr 07, 2022 | 55.07 | 55.08 | 54.87 | 54.94 | 530,733 | -0.13(-0.24%) |
Apr 06, 2022 | 55.16 | 55.24 | 54.99 | 55.07 | 856,377 | -0.14(-0.26%) |
Apr 05, 2022 | 55.39 | 55.43 | 55.22 | 55.22 | 297,206 | -0.17(-0.31%) |
Apr 04, 2022 | 55.45 | 55.51 | 55.38 | 55.39 | 426,230 | -0.03(-0.05%) |
Apr 01, 2022 | 55.42 | 55.48 | 55.41 | 55.42 | 187,304 | -0.00(-0.00%) |
Mar 31, 2022 | 55.40 | 55.54 | 55.40 | 55.42 | 375,606 | -0.02(-0.03%) |
Mar 30, 2022 | 55.32 | 55.44 | 55.31 | 55.44 | 332,923 | +0.11(+0.21%) |
Mar 29, 2022 | 55.30 | 55.39 | 55.25 | 55.32 | 392,827 | +0.03(+0.05%) |
Mar 28, 2022 | 55.41 | 55.45 | 55.17 | 55.30 | 854,529 | -0.13(-0.24%) |
Mar 25, 2022 | 55.50 | 55.52 | 55.34 | 55.43 | 941,861 | -0.20(-0.36%) |
Mar 24, 2022 | 55.61 | 55.64 | 55.58 | 55.63 | 271,994 | -0.15(-0.27%) |
Mar 23, 2022 | 55.86 | 55.86 | 55.69 | 55.78 | 252,126 | -0.06(-0.10%) |
Mar 22, 2022 | 55.86 | 55.94 | 55.73 | 55.84 | 444,909 | -0.09(-0.15%) |
Mar 21, 2022 | 56.08 | 56.14 | 55.92 | 55.92 | 527,423 | -0.29(-0.52%) |
Mar 18, 2022 | 56.18 | 56.23 | 56.13 | 56.22 | 277,580 | +0.04(+0.07%) |
Mar 17, 2022 | 56.17 | 56.18 | 56.09 | 56.18 | 431,714 | +0.11(+0.20%) |
Mar 16, 2022 | 55.99 | 56.13 | 55.94 | 56.07 | 308,861 | +0.10(+0.19%) |
Mar 15, 2022 | 55.96 | 56.03 | 55.92 | 55.96 | 294,179 | +0.00(+0.00%) |
Mar 14, 2022 | 56.30 | 56.32 | 55.92 | 55.96 | 736,045 | -0.57(-1.01%) |
Mar 11, 2022 | 56.67 | 56.67 | 56.41 | 56.53 | 541,921 | -0.07(-0.12%) |
Mar 10, 2022 | 56.80 | 56.80 | 56.55 | 56.60 | 418,521 | -0.13(-0.24%) |
Mar 09, 2022 | 56.78 | 56.84 | 56.71 | 56.73 | 280,564 | -0.07(-0.12%) |
Mar 08, 2022 | 56.91 | 56.95 | 56.75 | 56.80 | 377,773 | -0.28(-0.48%) |
Mar 07, 2022 | 57.14 | 57.14 | 57.04 | 57.08 | 344,250 | -0.10(-0.17%) |
Mar 04, 2022 | 57.12 | 57.21 | 57.12 | 57.17 | 347,003 | -0.04(-0.07%) |
Mar 03, 2022 | 57.33 | 57.33 | 57.13 | 57.21 | 240,040 | -0.05(-0.08%) |
Mar 02, 2022 | 57.44 | 57.44 | 57.26 | 57.26 | 167,642 | -0.17(-0.30%) |
Mar 01, 2022 | 57.30 | 57.44 | 57.27 | 57.43 | 214,630 | +0.20(+0.34%) |
Feb 28, 2022 | 57.24 | 57.29 | 57.23 | 57.23 | 408,727 | +0.05(+0.08%) |
Feb 25, 2022 | 57.35 | 57.21 | 57.12 | 57.19 | 334,043 | -0.02(-0.03%) |
Feb 24, 2022 | 57.32 | 57.36 | 57.21 | 57.21 | 512,026 | +0.06(+0.10%) |
Feb 23, 2022 | 57.22 | 57.23 | 57.08 | 57.15 | 221,560 | -0.02(-0.03%) |
Feb 22, 2022 | 57.17 | 57.25 | 57.13 | 57.17 | 762,254 | +0.01(+0.02%) |
Feb 18, 2022 | 57.16 | 0 | +0.01(+0.02%) | |||
Feb 17, 2022 | 57.02 | 57.15 | 57.02 | 57.15 | 287,710 | +0.22(+0.38%) |
Feb 16, 2022 | 56.91 | 57.02 | 56.71 | 56.93 | 338,556 | +0.00(+0.00%) |
Feb 15, 2022 | 56.92 | 56.98 | 56.89 | 56.93 | 247,384 | -0.09(-0.15%) |
Feb 14, 2022 | 57.16 | 57.16 | 57.00 | 57.02 | 398,571 | -0.13(-0.23%) |
Feb 11, 2022 | 57.30 | 57.31 | 57.07 | 57.15 | 494,877 | +0.00(+0.00%) |
Feb 10, 2022 | 57.54 | 57.54 | 57.13 | 57.15 | 261,228 | -0.41(-0.71%) |
Feb 09, 2022 | 57.52 | 57.63 | 57.52 | 57.56 | 162,344 | +0.02(+0.03%) |
Feb 08, 2022 | 57.64 | 57.64 | 57.50 | 57.54 | 168,610 | -0.19(-0.33%) |
Feb 07, 2022 | 57.70 | 57.74 | 57.62 | 57.73 | 232,348 | +0.10(+0.17%) |
Feb 04, 2022 | 57.75 | 57.76 | 57.61 | 57.63 | 497,465 | -0.18(-0.31%) |
Feb 03, 2022 | 57.68 | 57.83 | 57.81 | 130,869 | +0.10(+0.16%) | |
Feb 02, 2022 | 57.74 | 57.82 | 57.70 | 57.72 | 190,545 | +0.11(+0.20%) |
Feb 01, 2022 | 57.51 | 57.65 | 57.51 | 57.61 | 189,766 | +0.18(+0.31%) |
Jan 31, 2022 | 57.33 | 57.47 | 57.43 | 220,386 | +0.05(+0.08%) | |
Jan 28, 2022 | 57.50 | 57.50 | 57.33 | 57.38 | 681,330 | -0.17(-0.30%) |
Jan 27, 2022 | 57.77 | 57.78 | 57.53 | 57.55 | 644,575 | -0.17(-0.30%) |
Jan 26, 2022 | 57.87 | 57.92 | 57.72 | 57.72 | 254,741 | -0.20(-0.34%) |
Jan 25, 2022 | 58.03 | 58.04 | 57.87 | 57.92 | 384,762 | -0.04(-0.07%) |
Jan 24, 2022 | 58.19 | 58.20 | 57.95 | 57.96 | 642,782 | -0.23(-0.39%) |
Jan 21, 2022 | 58.28 | 58.31 | 58.18 | 58.19 | 237,273 | -0.12(-0.21%) |
Jan 20, 2022 | 58.31 | 58.36 | 58.30 | 58.31 | 267,616 | -0.03(-0.05%) |
Jan 19, 2022 | 58.41 | 58.41 | 58.33 | 58.34 | 552,711 | +0.00(+0.00%) |
Jan 18, 2022 | 58.48 | 58.50 | 58.33 | 58.34 | 575,479 | -0.19(-0.32%) |
Jan 14, 2022 | 58.53 | 0 | -0.12(-0.21%) | |||
Jan 13, 2022 | 58.60 | 58.67 | 58.60 | 58.65 | 56,124 | +0.01(+0.02%) |
Jan 12, 2022 | 58.61 | 58.67 | 58.61 | 58.64 | 68,172 | -0.01(-0.02%) |
Jan 11, 2022 | 58.67 | 58.67 | 58.60 | 58.65 | 309,536 | -0.06(-0.10%) |
Jan 10, 2022 | 58.82 | 58.82 | 58.69 | 58.71 | 154,414 | -0.17(-0.28%) |
Jan 07, 2022 | 58.91 | 58.92 | 58.85 | 58.88 | 82,412 | -0.04(-0.07%) |
Jan 06, 2022 | 58.99 | 58.99 | 58.91 | 58.92 | 89,516 | -0.10(-0.18%) |
Jan 05, 2022 | 59.14 | 59.14 | 59.01 | 59.02 | 110,559 | -0.06(-0.10%) |
Jan 04, 2022 | 59.13 | 59.14 | 59.05 | 59.08 | 130,614 | -0.08(-0.13%) |
Jan 03, 2022 | 59.16 | 59.16 | 59.12 | 59.16 | 121,161 | -0.06(-0.10%) |
Dec 31, 2021 | 59.19 | 59.21 | 59.17 | 59.21 | 137,332 | +0.03(+0.05%) |
Dec 30, 2021 | 59.19 | 59.22 | 59.13 | 59.18 | 170,039 | +0.09(+0.14%) |
Dec 29, 2021 | 59.13 | 59.18 | 59.10 | 59.10 | 60,834 | -0.10(-0.18%) |
Dec 28, 2021 | 59.20 | 59.21 | 59.17 | 59.20 | 71,476 | +0.04(+0.06%) |
Dec 27, 2021 | 59.14 | 59.19 | 59.13 | 59.17 | 105,211 | -0.01(-0.02%) |
Dec 23, 2021 | 59.23 | 59.23 | 59.14 | 59.17 | 85,774 | -0.01(-0.02%) |
Dec 22, 2021 | 59.19 | 59.21 | 59.17 | 59.19 | 68,622 | +0.03(+0.06%) |
Dec 21, 2021 | 59.31 | 59.31 | 59.12 | 59.16 | 92,451 | -0.04(-0.06%) |
Dec 20, 2021 | 59.15 | 59.21 | 59.15 | 59.19 | 100,893 | -0.02(-0.03%) |
Dec 17, 2021 | 59.15 | 59.21 | 59.15 | 59.21 | 108,803 | +0.09(+0.16%) |
Dec 16, 2021 | 59.11 | 59.17 | 59.11 | 59.12 | 123,657 | -0.03(-0.05%) |
Dec 15, 2021 | 59.07 | 59.15 | 59.07 | 59.15 | 69,983 | -0.03(-0.05%) |
Dec 14, 2021 | 59.17 | 59.19 | 59.14 | 59.17 | 259,964 | +0.01(+0.02%) |
Dec 13, 2021 | 59.20 | 59.20 | 59.14 | 59.17 | 153,193 | +0.09(+0.14%) |
Dec 10, 2021 | 59.09 | 59.14 | 59.08 | 59.08 | 123,745 | +0.01(+0.02%) |
Dec 09, 2021 | 59.08 | 59.08 | 59.03 | 59.07 | 71,232 | -0.02(-0.03%) |
Dec 08, 2021 | 59.05 | 59.09 | 59.04 | 59.09 | 103,488 | +0.04(+0.06%) |
Dec 07, 2021 | 59.05 | 59.11 | 59.05 | 59.05 | 83,812 | +0.00(+0.00%) |
Dec 06, 2021 | 59.09 | 59.14 | 59.05 | 59.05 | 132,078 | -0.07(-0.11%) |
Dec 03, 2021 | 59.07 | 59.14 | 59.06 | 59.12 | 112,399 | +0.03(+0.05%) |
Dec 02, 2021 | 59.16 | 59.16 | 59.08 | 59.09 | 138,056 | -0.05(-0.08%) |
Dec 01, 2021 | 59.07 | 59.16 | 59.07 | 59.14 | 88,890 | +0.04(+0.06%) |
Nov 30, 2021 | 59.10 | 59.14 | 59.10 | 59.10 | 65,680 | +0.07(+0.11%) |
Nov 29, 2021 | 59.01 | 59.03 | 58.97 | 59.03 | 67,956 | +0.01(+0.02%) |
Nov 26, 2021 | 58.94 | 59.02 | 58.94 | 59.02 | 64,274 | +0.10(+0.18%) |
Nov 24, 2021 | 58.94 | 58.94 | 58.84 | 58.92 | 110,909 | +0.10(+0.18%) |
Nov 23, 2021 | 58.86 | 58.89 | 58.81 | 58.81 | 75,215 | -0.11(-0.19%) |
Nov 22, 2021 | 58.98 | 58.98 | 58.88 | 58.93 | 111,816 | -0.03(-0.05%) |
Nov 19, 2021 | 58.99 | 58.99 | 58.90 | 58.96 | 79,512 | +0.09(+0.16%) |
Nov 18, 2021 | 58.78 | 58.91 | 58.87 | 58.86 | 231,399 | +0.05(+0.08%) |
Nov 17, 2021 | 58.80 | 58.88 | 58.79 | 58.81 | 89,275 | +0.02(+0.03%) |
Nov 16, 2021 | 58.82 | 58.89 | 58.80 | 58.80 | 102,876 | -0.09(-0.14%) |
Nov 15, 2021 | 58.98 | 58.98 | 58.88 | 58.88 | 115,514 | -0.06(-0.10%) |
Nov 12, 2021 | 58.94 | 58.99 | 58.94 | 58.94 | 53,977 | -0.01(-0.02%) |
Nov 11, 2021 | 58.93 | 58.99 | 58.93 | 58.95 | 46,231 | -0.04(-0.06%) |
Nov 10, 2021 | 59.03 | 58.99 | 112,366 | -0.05(-0.08%) | ||
Nov 09, 2021 | 58.99 | 59.05 | 58.98 | 59.03 | 414,228 | +0.15(+0.26%) |
Nov 08, 2021 | 58.88 | 58.91 | 58.85 | 58.88 | 153,781 | +0.04(+0.06%) |
Nov 05, 2021 | 58.89 | 58.94 | 58.84 | 58.84 | 173,539 | +0.06(+0.10%) |
Nov 04, 2021 | 58.72 | 58.81 | 58.72 | 58.79 | 159,122 | +0.04(+0.06%) |
Nov 03, 2021 | 58.71 | 58.75 | 58.70 | 58.75 | 111,700 | +0.08(+0.13%) |
Nov 02, 2021 | 58.62 | 58.70 | 58.62 | 58.67 | 157,558 | +0.07(+0.11%) |
Nov 01, 2021 | 58.56 | 58.62 | 58.75 | 58.61 | 142,413 | -0.07(-0.12%) |
Oct 29, 2021 | 58.57 | 58.67 | 58.57 | 58.67 | 79,714 | +0.07(+0.11%) |
Oct 28, 2021 | 58.54 | 58.62 | 58.54 | 58.61 | 49,958 | +0.02(+0.03%) |
Oct 27, 2021 | 58.60 | 58.60 | 58.53 | 58.59 | 76,467 | +0.11(+0.19%) |
Oct 26, 2021 | 58.52 | 58.47 | 161,389 | -0.06(-0.11%) | ||
Oct 25, 2021 | 58.48 | 58.55 | 58.48 | 58.54 | 104,669 | +0.02(+0.04%) |
Oct 22, 2021 | 58.47 | 58.54 | 58.47 | 58.51 | 234,683 | +0.01(+0.02%) |
Oct 21, 2021 | 58.66 | 58.66 | 58.48 | 58.50 | 85,622 | -0.13(-0.23%) |
Oct 20, 2021 | 58.60 | 58.66 | 58.60 | 58.64 | 56,778 | +0.03(+0.05%) |
Oct 19, 2021 | 58.61 | 58.66 | 58.61 | 58.61 | 79,609 | -0.05(-0.08%) |
Oct 18, 2021 | 58.64 | 58.69 | 58.64 | 58.65 | 102,060 | +0.02(+0.03%) |
Oct 15, 2021 | 58.62 | 58.67 | 58.62 | 58.64 | 65,078 | -0.04(-0.06%) |
Oct 14, 2021 | 58.67 | 58.67 | 58.61 | 58.67 | 98,301 | +0.05(+0.08%) |
Oct 13, 2021 | 58.58 | 58.65 | 58.58 | 58.63 | 69,885 | -0.03(-0.05%) |
Oct 12, 2021 | 58.64 | 58.65 | 58.60 | 58.65 | 59,956 | +0.12(+0.21%) |
Oct 11, 2021 | 58.53 | 58.57 | 58.53 | 58.53 | 149,366 | -0.08(-0.14%) |
Oct 08, 2021 | 58.61 | 58.63 | 58.59 | 58.61 | 112,369 | -0.02(-0.04%) |
Oct 07, 2021 | 58.66 | 58.66 | 58.61 | 58.64 | 87,299 | -0.04(-0.06%) |
Oct 06, 2021 | 58.71 | 58.71 | 58.65 | 58.67 | 69,864 | -0.01(-0.02%) |
Oct 05, 2021 | 58.67 | 58.74 | 58.66 | 58.68 | 84,607 | +0.01(+0.02%) |
Oct 04, 2021 | 58.75 | 58.75 | 58.67 | 58.67 | 188,813 | -0.04(-0.06%) |