Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 46.90 | 47.31 | 46.19 | 46.38 | 4,283,725 | -0.67(-1.42%) |
Sep 29, 2022 | 47.46 | 47.46 | 45.93 | 47.05 | 3,539,335 | -0.87(-1.81%) |
Sep 28, 2022 | 46.52 | 48.09 | 46.06 | 47.92 | 4,211,722 | +1.77(+3.84%) |
Sep 27, 2022 | 46.69 | 47.39 | 45.76 | 46.14 | 3,322,561 | +0.36(+0.79%) |
Sep 26, 2022 | 47.46 | 47.75 | 45.71 | 45.78 | 4,159,393 | -1.97(-4.13%) |
Sep 23, 2022 | 50.43 | 50.47 | 46.96 | 47.75 | 5,130,697 | -4.40(-8.43%) |
Sep 22, 2022 | 53.48 | 53.52 | 52.13 | 52.15 | 2,395,500 | -0.73(-1.39%) |
Sep 21, 2022 | 54.95 | 55.02 | 52.88 | 52.89 | 3,174,885 | -1.15(-2.13%) |
Sep 20, 2022 | 54.80 | 54.85 | 53.46 | 54.03 | 2,209,062 | -1.09(-1.97%) |
Sep 19, 2022 | 53.18 | 55.12 | 53.16 | 55.12 | 2,046,118 | +0.62(+1.13%) |
Sep 16, 2022 | 56.18 | 56.31 | 53.85 | 54.51 | 6,040,511 | -2.03(-3.59%) |
Sep 15, 2022 | 56.37 | 57.58 | 56.18 | 56.53 | 2,903,329 | -0.89(-1.54%) |
Sep 14, 2022 | 56.27 | 57.90 | 56.26 | 57.42 | 4,126,935 | +1.59(+2.85%) |
Sep 13, 2022 | 56.62 | 57.30 | 55.49 | 55.83 | 3,563,365 | -1.98(-3.43%) |
Sep 12, 2022 | 57.22 | 58.04 | 56.81 | 57.81 | 1,737,522 | +1.25(+2.21%) |
Sep 09, 2022 | 56.32 | 56.81 | 55.94 | 56.56 | 1,494,851 | +1.07(+1.92%) |
Sep 08, 2022 | 54.63 | 55.53 | 54.35 | 55.49 | 1,863,879 | +0.84(+1.54%) |
Sep 07, 2022 | 53.19 | 54.80 | 52.82 | 54.65 | 2,097,065 | +0.74(+1.38%) |
Sep 06, 2022 | 55.33 | 55.41 | 53.74 | 53.91 | 2,151,357 | -0.90(-1.64%) |
Sep 02, 2022 | 55.17 | 55.72 | 54.46 | 54.80 | 2,765,369 | +0.93(+1.73%) |
Sep 01, 2022 | 54.79 | 54.81 | 53.34 | 53.87 | 2,801,595 | -1.55(-2.79%) |
Aug 31, 2022 | 56.04 | 56.66 | 55.23 | 55.42 | 4,058,160 | -1.63(-2.86%) |
Aug 30, 2022 | 57.68 | 57.68 | 56.92 | 57.05 | 2,042,188 | -1.33(-2.28%) |
Aug 29, 2022 | 58.42 | 59.12 | 58.11 | 58.38 | 1,630,643 | -0.31(-0.52%) |
Aug 26, 2022 | 60.33 | 60.49 | 58.69 | 58.69 | 1,824,027 | -1.64(-2.72%) |
Aug 25, 2022 | 60.12 | 60.52 | 59.73 | 60.33 | 2,130,530 | +0.49(+0.82%) |
Aug 24, 2022 | 58.75 | 59.99 | 58.52 | 59.84 | 2,697,455 | +1.19(+2.02%) |
Aug 23, 2022 | 58.19 | 59.14 | 58.07 | 58.65 | 2,218,233 | +1.18(+2.05%) |
Aug 22, 2022 | 57.44 | 57.76 | 56.95 | 57.47 | 2,159,735 | -0.41(-0.70%) |
Aug 19, 2022 | 58.03 | 58.25 | 57.67 | 57.88 | 1,633,351 | -0.32(-0.54%) |
Aug 18, 2022 | 57.41 | 58.27 | 57.41 | 58.20 | 1,921,426 | +1.21(+2.13%) |
Aug 17, 2022 | 56.95 | 57.59 | 56.39 | 56.99 | 2,020,705 | -0.31(-0.54%) |
Aug 16, 2022 | 57.61 | 57.96 | 57.05 | 57.29 | 2,033,637 | -0.16(-0.28%) |
Aug 15, 2022 | 56.88 | 57.74 | 56.39 | 57.46 | 2,136,845 | -0.79(-1.35%) |
Aug 12, 2022 | 58.58 | 58.74 | 58.05 | 58.24 | 2,335,271 | -0.55(-0.94%) |
Aug 11, 2022 | 57.24 | 59.20 | 56.99 | 58.80 | 3,574,300 | +2.44(+4.34%) |
Aug 10, 2022 | 56.07 | 56.53 | 55.42 | 56.35 | 2,487,035 | +0.80(+1.43%) |
Aug 09, 2022 | 53.92 | 55.75 | 53.85 | 55.56 | 3,448,382 | +1.96(+3.66%) |
Aug 08, 2022 | 53.20 | 54.36 | 53.20 | 53.59 | 2,907,402 | +0.60(+1.13%) |
Aug 05, 2022 | 51.77 | 53.16 | 51.36 | 52.99 | 2,613,744 | +0.84(+1.61%) |
Aug 04, 2022 | 53.06 | 53.06 | 52.07 | 52.15 | 2,854,568 | -1.23(-2.31%) |
Aug 03, 2022 | 53.67 | 54.03 | 52.77 | 53.38 | 2,619,345 | +0.15(+0.29%) |
Aug 02, 2022 | 53.39 | 53.67 | 52.11 | 53.23 | 3,863,126 | -0.28(-0.52%) |
Aug 01, 2022 | 53.39 | 53.76 | 52.36 | 53.51 | 2,557,334 | -0.56(-1.04%) |
Jul 29, 2022 | 54.41 | 54.82 | 53.83 | 54.07 | 3,141,987 | +0.28(+0.51%) |
Jul 28, 2022 | 54.25 | 54.33 | 52.81 | 53.80 | 2,472,749 | +0.07(+0.13%) |
Jul 27, 2022 | 53.80 | 53.96 | 52.96 | 53.72 | 2,407,144 | +0.22(+0.42%) |
Jul 26, 2022 | 53.13 | 53.82 | 52.90 | 53.50 | 2,905,272 | +0.80(+1.52%) |
Jul 25, 2022 | 52.22 | 52.83 | 51.58 | 52.70 | 2,895,215 | +1.02(+1.98%) |
Jul 22, 2022 | 52.42 | 52.82 | 51.31 | 51.67 | 1,654,776 | -0.37(-0.70%) |
Jul 21, 2022 | 50.74 | 52.05 | 50.11 | 52.04 | 3,088,146 | -0.03(-0.05%) |
Jul 20, 2022 | 51.71 | 52.48 | 51.21 | 52.07 | 2,318,579 | +0.06(+0.12%) |
Jul 19, 2022 | 50.79 | 52.26 | 50.79 | 52.00 | 2,368,897 | +1.25(+2.46%) |
Jul 18, 2022 | 50.35 | 51.15 | 50.28 | 50.76 | 2,481,685 | +1.12(+2.26%) |
Jul 15, 2022 | 49.88 | 50.00 | 48.98 | 49.63 | 2,203,501 | +0.76(+1.55%) |
Jul 14, 2022 | 47.55 | 48.95 | 47.01 | 48.88 | 3,955,919 | -0.16(-0.33%) |
Jul 13, 2022 | 48.12 | 49.55 | 48.12 | 49.04 | 2,084,621 | +0.03(+0.05%) |
Jul 12, 2022 | 48.73 | 49.45 | 48.29 | 49.01 | 2,421,947 | -0.70(-1.40%) |
Jul 11, 2022 | 49.88 | 49.96 | 48.64 | 49.70 | 3,268,019 | -0.93(-1.83%) |
Jul 08, 2022 | 50.65 | 51.15 | 49.70 | 50.63 | 2,529,114 | +0.28(+0.55%) |
Jul 07, 2022 | 49.38 | 50.65 | 49.38 | 50.36 | 2,849,056 | +2.03(+4.20%) |
Jul 06, 2022 | 48.46 | 49.51 | 47.19 | 48.32 | 4,993,904 | -0.78(-1.58%) |
Jul 05, 2022 | 49.48 | 49.54 | 47.47 | 49.10 | 3,919,260 | -1.47(-2.91%) |
Jul 01, 2022 | 49.77 | 50.79 | 48.51 | 50.57 | 3,517,476 | +1.11(+2.25%) |
Jun 30, 2022 | 49.01 | 49.95 | 48.70 | 49.46 | 4,311,420 | -0.56(-1.12%) |
Jun 29, 2022 | 51.53 | 51.59 | 49.72 | 50.02 | 2,886,281 | -0.76(-1.49%) |
Jun 28, 2022 | 51.57 | 52.48 | 50.52 | 50.77 | 3,689,926 | +0.28(+0.55%) |
Jun 27, 2022 | 49.10 | 50.86 | 49.10 | 50.50 | 4,018,073 | +1.87(+3.85%) |
Jun 24, 2022 | 48.27 | 49.03 | 47.72 | 48.63 | 4,778,842 | +1.12(+2.36%) |
Jun 23, 2022 | 48.24 | 48.41 | 46.51 | 47.50 | 3,761,936 | -0.45(-0.95%) |
Jun 22, 2022 | 47.60 | 48.82 | 46.98 | 47.96 | 4,199,383 | -1.53(-3.10%) |
Jun 21, 2022 | 48.78 | 49.97 | 48.45 | 49.49 | 4,287,180 | +1.92(+4.03%) |
Jun 17, 2022 | 49.53 | 50.05 | 46.65 | 47.58 | 9,296,915 | -2.09(-4.20%) |
Jun 16, 2022 | 51.73 | 51.96 | 49.35 | 49.66 | 5,584,934 | -3.53(-6.63%) |
Jun 15, 2022 | 53.84 | 54.42 | 51.91 | 53.19 | 3,468,306 | -0.62(-1.16%) |
Jun 14, 2022 | 54.76 | 55.39 | 53.19 | 53.81 | 3,151,244 | -0.63(-1.16%) |
Jun 13, 2022 | 56.14 | 56.23 | 53.76 | 54.45 | 4,330,629 | -3.24(-5.62%) |
Jun 10, 2022 | 57.92 | 58.38 | 56.90 | 57.69 | 2,903,964 | -1.29(-2.19%) |
Jun 09, 2022 | 60.81 | 60.89 | 58.92 | 58.98 | 1,961,440 | -2.05(-3.36%) |
Jun 08, 2022 | 61.45 | 62.13 | 60.62 | 61.03 | 2,217,988 | -0.58(-0.94%) |
Jun 07, 2022 | 59.61 | 61.64 | 59.49 | 61.61 | 2,350,119 | +1.78(+2.98%) |
Jun 06, 2022 | 60.34 | 60.49 | 59.56 | 59.83 | 1,712,105 | -0.12(-0.19%) |
Jun 03, 2022 | 60.06 | 60.29 | 59.52 | 59.94 | 1,728,097 | -0.12(-0.21%) |
Jun 02, 2022 | 59.28 | 60.28 | 59.07 | 60.07 | 1,924,647 | +0.50(+0.84%) |
Jun 01, 2022 | 59.12 | 60.05 | 58.21 | 59.57 | 2,870,524 | +0.89(+1.52%) |
May 31, 2022 | 60.07 | 60.46 | 58.33 | 58.68 | 6,057,234 | -1.07(-1.79%) |
May 27, 2022 | 58.46 | 59.79 | 58.26 | 59.75 | 1,967,217 | +1.10(+1.87%) |
May 26, 2022 | 58.46 | 59.02 | 58.29 | 58.65 | 2,058,135 | +0.61(+1.04%) |
May 25, 2022 | 56.93 | 58.11 | 56.85 | 58.05 | 3,538,585 | +1.26(+2.21%) |
May 24, 2022 | 56.26 | 56.92 | 55.42 | 56.79 | 2,468,834 | +0.15(+0.27%) |
May 23, 2022 | 57.19 | 57.31 | 56.34 | 56.64 | 2,701,988 | +0.02(+0.03%) |
May 20, 2022 | 56.85 | 57.09 | 55.37 | 56.62 | 2,482,543 | +0.22(+0.40%) |
May 19, 2022 | 56.50 | 57.52 | 56.10 | 56.40 | 2,575,786 | -1.34(-2.32%) |
May 18, 2022 | 59.57 | 59.59 | 57.09 | 57.73 | 2,864,231 | -1.59(-2.67%) |
May 17, 2022 | 58.70 | 59.48 | 57.97 | 59.32 | 2,691,950 | +1.23(+2.12%) |
May 16, 2022 | 57.76 | 58.67 | 57.72 | 58.09 | 2,172,510 | +0.48(+0.84%) |
May 13, 2022 | 56.88 | 57.89 | 56.75 | 57.61 | 2,411,499 | +1.66(+2.96%) |
May 12, 2022 | 55.18 | 56.19 | 54.67 | 55.95 | 2,975,704 | +0.90(+1.63%) |
May 11, 2022 | 56.33 | 57.89 | 54.89 | 55.05 | 3,258,267 | -0.62(-1.12%) |
May 10, 2022 | 55.56 | 57.17 | 54.82 | 55.68 | 4,166,394 | +0.69(+1.25%) |
May 09, 2022 | 57.37 | 57.56 | 54.70 | 54.99 | 4,425,598 | -3.47(-5.93%) |
May 06, 2022 | 57.50 | 58.51 | 55.87 | 58.46 | 3,112,455 | +1.38(+2.42%) |
May 05, 2022 | 60.21 | 60.21 | 56.15 | 57.07 | 4,574,723 | -2.94(-4.90%) |
May 04, 2022 | 58.79 | 60.33 | 57.64 | 60.01 | 3,931,920 | +1.99(+3.42%) |
May 03, 2022 | 56.91 | 58.43 | 56.91 | 58.03 | 3,358,865 | +1.11(+1.96%) |
May 02, 2022 | 56.27 | 57.02 | 55.54 | 56.91 | 3,140,078 | +0.48(+0.85%) |
Apr 29, 2022 | 58.95 | 59.24 | 56.26 | 56.43 | 3,061,463 | -2.37(-4.02%) |
Apr 28, 2022 | 57.96 | 59.18 | 57.06 | 58.80 | 2,720,845 | +1.25(+2.17%) |
Apr 27, 2022 | 57.55 | 58.34 | 56.98 | 57.55 | 2,712,491 | +0.20(+0.35%) |
Apr 26, 2022 | 58.55 | 59.04 | 57.35 | 57.35 | 2,682,626 | -0.91(-1.55%) |
Apr 25, 2022 | 59.35 | 59.42 | 56.58 | 58.25 | 4,000,457 | -2.62(-4.30%) |
Apr 22, 2022 | 62.64 | 62.78 | 60.80 | 60.87 | 3,797,516 | -1.92(-3.06%) |
Apr 21, 2022 | 65.02 | 65.96 | 62.68 | 62.80 | 4,267,879 | -1.89(-2.92%) |
Apr 20, 2022 | 63.79 | 64.89 | 63.60 | 64.69 | 2,758,026 | +1.27(+2.01%) |
Apr 19, 2022 | 63.33 | 64.20 | 63.19 | 63.41 | 2,637,009 | -0.29(-0.46%) |
Apr 18, 2022 | 63.06 | 64.47 | 62.61 | 63.70 | 5,045,735 | +1.05(+1.68%) |
Apr 14, 2022 | 62.64 | 63.12 | 62.26 | 62.65 | 1,937,708 | +0.00(+0.00%) |
Apr 13, 2022 | 62.68 | 63.15 | 62.07 | 62.65 | 1,801,127 | +0.43(+0.69%) |
Apr 12, 2022 | 62.07 | 63.11 | 62.06 | 62.22 | 1,891,787 | +0.48(+0.78%) |
Apr 11, 2022 | 62.38 | 62.66 | 61.47 | 61.73 | 2,374,817 | -1.19(-1.89%) |
Apr 08, 2022 | 62.55 | 63.06 | 62.08 | 62.92 | 2,171,432 | +0.63(+1.02%) |
Apr 07, 2022 | 62.38 | 62.73 | 61.14 | 62.29 | 1,988,473 | +0.08(+0.13%) |
Apr 06, 2022 | 61.64 | 62.77 | 61.11 | 62.21 | 2,495,991 | +0.84(+1.37%) |
Apr 05, 2022 | 62.78 | 63.19 | 61.31 | 61.36 | 2,474,523 | -1.17(-1.87%) |
Apr 04, 2022 | 63.06 | 63.22 | 62.30 | 62.53 | 1,991,948 | -0.23(-0.36%) |
Apr 01, 2022 | 62.16 | 63.19 | 62.07 | 62.76 | 2,331,941 | +0.70(+1.13%) |
Mar 31, 2022 | 62.73 | 63.59 | 62.01 | 62.06 | 3,225,723 | -0.95(-1.51%) |
Mar 30, 2022 | 63.04 | 63.40 | 62.54 | 63.01 | 1,991,734 | +0.41(+0.66%) |
Mar 29, 2022 | 61.36 | 62.70 | 61.09 | 62.59 | 2,436,267 | +0.18(+0.28%) |
Mar 28, 2022 | 62.38 | 62.73 | 61.98 | 62.42 | 2,136,570 | -1.08(-1.70%) |
Mar 25, 2022 | 61.88 | 63.56 | 61.82 | 63.50 | 2,629,655 | +1.62(+2.61%) |
Mar 24, 2022 | 61.00 | 62.38 | 60.94 | 61.88 | 3,456,193 | +1.28(+2.12%) |
Mar 23, 2022 | 60.62 | 61.13 | 60.40 | 60.60 | 2,227,265 | +0.59(+0.98%) |
Mar 22, 2022 | 60.07 | 60.42 | 59.42 | 60.01 | 2,137,829 | -0.19(-0.32%) |
Mar 21, 2022 | 59.75 | 60.45 | 59.40 | 60.20 | 2,501,071 | +1.34(+2.27%) |
Mar 18, 2022 | 58.89 | 59.22 | 58.37 | 58.87 | 9,847,904 | +0.12(+0.21%) |
Mar 17, 2022 | 57.55 | 58.96 | 57.21 | 58.75 | 3,328,828 | +1.93(+3.40%) |
Mar 16, 2022 | 56.65 | 56.99 | 55.57 | 56.81 | 3,643,768 | +0.35(+0.62%) |
Mar 15, 2022 | 55.64 | 56.73 | 54.65 | 56.46 | 4,112,024 | -0.23(-0.40%) |
Mar 14, 2022 | 57.43 | 58.39 | 55.76 | 56.69 | 4,676,314 | -1.35(-2.33%) |
Mar 11, 2022 | 59.24 | 59.69 | 58.01 | 58.04 | 3,741,536 | -1.27(-2.15%) |
Mar 10, 2022 | 58.70 | 59.59 | 58.52 | 59.32 | 2,336,830 | +0.79(+1.35%) |
Mar 09, 2022 | 58.11 | 59.51 | 57.38 | 58.53 | 3,489,407 | -0.11(-0.19%) |
Mar 08, 2022 | 61.11 | 61.42 | 58.27 | 58.64 | 4,386,173 | -1.56(-2.58%) |
Mar 07, 2022 | 60.63 | 61.42 | 58.97 | 60.20 | 3,706,419 | +0.08(+0.13%) |
Mar 04, 2022 | 59.19 | 60.18 | 58.97 | 60.12 | 3,253,048 | +0.62(+1.05%) |
Mar 03, 2022 | 58.87 | 59.81 | 58.46 | 59.49 | 4,130,866 | +0.54(+0.92%) |
Mar 02, 2022 | 57.30 | 59.35 | 56.78 | 58.95 | 6,517,620 | +2.87(+5.12%) |
Mar 01, 2022 | 57.75 | 57.75 | 55.28 | 56.07 | 5,511,823 | -1.30(-2.27%) |
Feb 28, 2022 | 55.82 | 57.75 | 55.68 | 57.38 | 7,095,778 | +1.14(+2.03%) |
Feb 25, 2022 | 54.28 | 56.26 | 55.14 | 56.23 | 4,251,823 | +2.17(+4.01%) |
Feb 24, 2022 | 53.72 | 54.16 | 52.40 | 54.06 | 4,097,127 | +0.66(+1.23%) |
Feb 23, 2022 | 53.03 | 53.94 | 52.88 | 53.40 | 2,621,937 | +0.54(+1.03%) |
Feb 22, 2022 | 55.42 | 55.46 | 52.04 | 52.86 | 3,232,900 | -1.45(-2.67%) |
Feb 18, 2022 | 54.31 | 0 | -0.69(-1.26%) | |||
Feb 17, 2022 | 55.06 | 55.41 | 54.53 | 55.00 | 2,163,522 | -0.26(-0.48%) |
Feb 16, 2022 | 55.25 | 55.83 | 54.59 | 55.27 | 2,368,433 | +0.41(+0.75%) |
Feb 15, 2022 | 54.76 | 55.41 | 54.49 | 54.85 | 2,171,362 | -0.43(-0.78%) |
Feb 14, 2022 | 56.43 | 56.58 | 55.05 | 55.28 | 2,806,226 | -1.40(-2.46%) |
Feb 11, 2022 | 55.68 | 56.76 | 55.30 | 56.68 | 2,942,256 | +1.31(+2.36%) |
Feb 10, 2022 | 55.45 | 56.94 | 54.92 | 55.37 | 2,811,146 | -0.54(-0.97%) |
Feb 09, 2022 | 55.42 | 56.47 | 55.28 | 55.92 | 2,398,370 | +0.80(+1.45%) |
Feb 08, 2022 | 55.54 | 55.69 | 54.56 | 55.12 | 2,330,777 | -0.47(-0.84%) |
Feb 07, 2022 | 55.26 | 56.10 | 54.89 | 55.58 | 2,382,815 | +0.33(+0.59%) |
Feb 04, 2022 | 54.82 | 55.77 | 54.62 | 55.26 | 3,309,772 | +0.72(+1.32%) |
Feb 03, 2022 | 54.66 | 54.99 | 53.97 | 54.54 | 2,376,556 | -0.72(-1.30%) |
Feb 02, 2022 | 54.53 | 55.39 | 54.06 | 55.26 | 4,335,592 | +0.90(+1.65%) |
Feb 01, 2022 | 52.83 | 54.48 | 52.45 | 54.36 | 2,885,774 | +1.05(+1.96%) |
Jan 31, 2022 | 52.05 | 53.33 | 53.32 | 3,181,521 | +1.22(+2.34%) | |
Jan 28, 2022 | 51.93 | 52.15 | 50.57 | 52.09 | 2,783,548 | +0.05(+0.09%) |
Jan 27, 2022 | 52.74 | 53.17 | 51.13 | 52.05 | 3,324,413 | +0.28(+0.53%) |
Jan 26, 2022 | 52.39 | 53.32 | 51.46 | 51.77 | 4,302,861 | +0.22(+0.44%) |
Jan 25, 2022 | 50.28 | 51.93 | 49.30 | 51.54 | 3,749,748 | +0.83(+1.64%) |
Jan 24, 2022 | 49.41 | 50.90 | 48.05 | 50.71 | 5,985,933 | +0.09(+0.17%) |
Jan 21, 2022 | 50.77 | 51.56 | 50.20 | 50.63 | 3,668,044 | -0.74(-1.45%) |
Jan 20, 2022 | 51.73 | 52.91 | 51.26 | 51.37 | 3,168,153 | -0.71(-1.36%) |
Jan 19, 2022 | 53.54 | 53.63 | 52.06 | 52.08 | 3,723,660 | -1.05(-1.97%) |
Jan 18, 2022 | 54.49 | 54.58 | 52.44 | 53.13 | 3,282,913 | -1.03(-1.90%) |
Jan 14, 2022 | 54.16 | 0 | +0.83(+1.56%) | |||
Jan 13, 2022 | 54.06 | 54.54 | 53.14 | 53.33 | 2,699,223 | -0.74(-1.36%) |
Jan 12, 2022 | 54.44 | 54.97 | 53.93 | 54.06 | 2,934,572 | +0.02(+0.03%) |
Jan 11, 2022 | 52.92 | 54.10 | 52.25 | 54.04 | 3,617,130 | +1.47(+2.80%) |
Jan 10, 2022 | 53.40 | 53.87 | 51.69 | 52.57 | 3,564,203 | -1.45(-2.69%) |
Jan 07, 2022 | 53.33 | 54.11 | 53.11 | 54.03 | 2,592,941 | +0.70(+1.31%) |
Jan 06, 2022 | 53.80 | 53.93 | 52.49 | 53.33 | 2,831,202 | +0.87(+1.67%) |
Jan 05, 2022 | 53.67 | 53.89 | 52.37 | 52.45 | 2,431,405 | -0.66(-1.24%) |
Jan 04, 2022 | 52.46 | 53.41 | 52.29 | 53.11 | 3,254,247 | +1.22(+2.35%) |
Jan 03, 2022 | 51.00 | 51.97 | 50.85 | 51.89 | 2,857,326 | +1.06(+2.09%) |
Dec 31, 2021 | 50.50 | 51.15 | 50.39 | 50.83 | 1,390,367 | +0.24(+0.48%) |
Dec 30, 2021 | 50.82 | 51.08 | 50.55 | 50.58 | 1,615,659 | -0.25(-0.49%) |
Dec 29, 2021 | 50.98 | 51.21 | 50.51 | 50.84 | 1,570,462 | -0.55(-1.06%) |
Dec 28, 2021 | 51.38 | 51.68 | 50.90 | 51.38 | 1,381,180 | -0.01(-0.02%) |
Dec 27, 2021 | 50.27 | 51.44 | 49.97 | 51.39 | 1,717,559 | +1.20(+2.40%) |
Dec 23, 2021 | 50.33 | 50.68 | 50.18 | 50.19 | 2,010,929 | +0.21(+0.42%) |
Dec 22, 2021 | 50.07 | 50.23 | 49.32 | 49.98 | 1,701,035 | -0.11(-0.22%) |
Dec 21, 2021 | 49.52 | 50.38 | 49.52 | 50.09 | 2,841,224 | +1.19(+2.44%) |
Dec 20, 2021 | 48.97 | 49.62 | 48.14 | 48.90 | 3,202,860 | -1.14(-2.28%) |
Dec 17, 2021 | 50.28 | 50.56 | 49.16 | 50.04 | 6,649,430 | -0.40(-0.79%) |
Dec 16, 2021 | 51.22 | 52.03 | 50.29 | 50.44 | 3,414,662 | -1.08(-2.10%) |
Dec 15, 2021 | 51.34 | 51.87 | 50.20 | 51.52 | 2,786,116 | +0.16(+0.32%) |
Dec 14, 2021 | 51.75 | 52.61 | 51.07 | 51.35 | 3,153,395 | -0.72(-1.38%) |
Dec 13, 2021 | 53.17 | 53.27 | 51.78 | 52.07 | 2,370,931 | -1.56(-2.90%) |
Dec 10, 2021 | 53.87 | 53.99 | 52.83 | 53.63 | 1,922,487 | +0.23(+0.44%) |
Dec 09, 2021 | 53.47 | 53.78 | 53.11 | 53.40 | 1,701,093 | -0.54(-1.01%) |
Dec 08, 2021 | 54.49 | 54.64 | 53.93 | 53.94 | 2,377,210 | -0.28(-0.51%) |
Dec 07, 2021 | 53.58 | 54.81 | 53.41 | 54.22 | 3,818,375 | +1.55(+2.94%) |
Dec 06, 2021 | 52.73 | 53.31 | 51.62 | 52.67 | 2,507,223 | +0.76(+1.47%) |
Dec 03, 2021 | 53.09 | 53.39 | 51.48 | 51.91 | 2,801,962 | -0.59(-1.12%) |
Dec 02, 2021 | 50.80 | 52.69 | 49.91 | 52.50 | 4,448,216 | +1.76(+3.48%) |
Dec 01, 2021 | 53.20 | 53.45 | 50.71 | 50.73 | 3,301,945 | -1.03(-1.99%) |
Nov 30, 2021 | 52.91 | 53.30 | 51.54 | 51.76 | 5,006,064 | -2.27(-4.19%) |
Nov 29, 2021 | 55.12 | 55.24 | 53.80 | 54.03 | 2,438,969 | -0.01(-0.02%) |
Nov 26, 2021 | 53.67 | 54.52 | 52.60 | 54.04 | 2,209,950 | -2.02(-3.61%) |
Nov 24, 2021 | 55.10 | 56.15 | 54.94 | 56.06 | 2,743,056 | +0.69(+1.25%) |
Nov 23, 2021 | 54.43 | 55.55 | 54.29 | 55.37 | 2,746,191 | +1.79(+3.34%) |
Nov 22, 2021 | 53.11 | 54.45 | 53.02 | 53.58 | 3,490,760 | +0.48(+0.91%) |
Nov 19, 2021 | 54.02 | 54.40 | 52.95 | 53.09 | 3,449,466 | -1.88(-3.41%) |
Nov 18, 2021 | 54.93 | 55.22 | 54.91 | 54.97 | 2,063,978 | +0.04(+0.08%) |
Nov 17, 2021 | 54.32 | 55.42 | 54.27 | 54.93 | 2,414,411 | +0.29(+0.54%) |
Nov 16, 2021 | 55.01 | 55.19 | 54.13 | 54.63 | 2,236,792 | -0.17(-0.32%) |
Nov 15, 2021 | 54.58 | 55.02 | 53.86 | 54.81 | 2,698,851 | +0.23(+0.43%) |
Nov 12, 2021 | 54.42 | 54.80 | 54.06 | 54.57 | 1,987,163 | -0.22(-0.41%) |
Nov 11, 2021 | 54.28 | 54.95 | 54.17 | 54.80 | 2,391,269 | +0.42(+0.78%) |
Nov 10, 2021 | 55.64 | 54.37 | 3,086,876 | -1.57(-2.80%) | ||
Nov 09, 2021 | 56.11 | 56.12 | 55.14 | 55.94 | 2,771,752 | -0.18(-0.32%) |
Nov 08, 2021 | 56.48 | 56.66 | 55.88 | 56.12 | 2,494,983 | +0.14(+0.25%) |
Nov 05, 2021 | 55.61 | 56.01 | 55.26 | 55.98 | 2,140,177 | +1.11(+2.02%) |
Nov 04, 2021 | 55.97 | 56.20 | 54.17 | 54.87 | 2,952,367 | -0.42(-0.75%) |
Nov 03, 2021 | 55.27 | 56.80 | 54.74 | 55.29 | 3,753,204 | -0.13(-0.23%) |
Nov 02, 2021 | 55.36 | 55.83 | 55.04 | 55.42 | 3,700,082 | -0.06(-0.11%) |
Nov 01, 2021 | 55.36 | 55.70 | 54.93 | 55.48 | 1,893,471 | +0.45(+0.82%) |
Oct 29, 2021 | 55.83 | 55.97 | 54.74 | 55.03 | 2,825,919 | -0.82(-1.46%) |
Oct 28, 2021 | 55.46 | 56.07 | 55.32 | 55.85 | 2,044,757 | +0.25(+0.44%) |
Oct 27, 2021 | 55.81 | 56.21 | 55.40 | 55.60 | 2,316,334 | -0.55(-0.97%) |
Oct 26, 2021 | 56.27 | 56.15 | 2,417,522 | -0.02(-0.03%) | ||
Oct 25, 2021 | 55.75 | 56.27 | 55.59 | 56.16 | 2,076,260 | +0.90(+1.64%) |
Oct 22, 2021 | 54.83 | 55.35 | 54.24 | 55.26 | 2,679,918 | +0.43(+0.78%) |
Oct 21, 2021 | 55.25 | 55.63 | 54.23 | 54.83 | 3,582,475 | -0.70(-1.26%) |
Oct 20, 2021 | 55.46 | 56.21 | 55.20 | 55.53 | 1,996,708 | -0.01(-0.02%) |
Oct 19, 2021 | 55.81 | 56.08 | 55.28 | 55.54 | 2,050,322 | -0.04(-0.08%) |
Oct 18, 2021 | 55.86 | 56.52 | 55.16 | 55.58 | 3,424,387 | +0.06(+0.11%) |
Oct 15, 2021 | 55.42 | 56.01 | 55.38 | 55.52 | 2,299,460 | +0.49(+0.88%) |
Oct 14, 2021 | 54.65 | 55.23 | 54.36 | 55.04 | 2,257,348 | +1.09(+2.02%) |
Oct 13, 2021 | 53.09 | 54.07 | 52.68 | 53.95 | 2,388,208 | +0.27(+0.51%) |
Oct 12, 2021 | 52.86 | 54.15 | 52.54 | 53.67 | 2,539,983 | +0.90(+1.70%) |
Oct 11, 2021 | 53.14 | 53.53 | 52.54 | 52.78 | 2,211,337 | +0.23(+0.44%) |
Oct 08, 2021 | 52.16 | 52.79 | 51.96 | 52.55 | 1,708,112 | +0.75(+1.45%) |
Oct 07, 2021 | 51.33 | 52.17 | 51.31 | 51.80 | 2,257,269 | +0.55(+1.08%) |
Oct 06, 2021 | 50.79 | 51.38 | 49.90 | 51.24 | 2,831,778 | -0.10(-0.20%) |
Oct 05, 2021 | 52.09 | 52.51 | 51.06 | 51.35 | 2,757,601 | +0.14(+0.27%) |
Oct 04, 2021 | 51.22 | 52.42 | 50.99 | 51.21 | 3,561,356 | +0.52(+1.03%) |