Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 53.40 | 54.32 | 53.07 | 54.11 | 8,214,829 | +0.59(+1.11%) |
Nov 29, 2022 | 53.52 | 53.84 | 53.49 | 53.52 | 2,479,068 | -0.33(-0.61%) |
Nov 28, 2022 | 54.08 | 54.30 | 53.79 | 53.84 | 2,865,714 | -0.42(-0.77%) |
Nov 25, 2022 | 54.14 | 54.34 | 54.10 | 54.26 | 2,012,091 | +0.37(+0.68%) |
Nov 23, 2022 | 53.45 | 54.05 | 53.39 | 53.89 | 3,790,207 | +0.61(+1.15%) |
Nov 22, 2022 | 52.83 | 53.28 | 52.79 | 53.28 | 2,814,945 | +1.12(+2.14%) |
Nov 21, 2022 | 52.24 | 52.39 | 52.06 | 52.17 | 2,030,097 | -0.43(-0.81%) |
Nov 18, 2022 | 52.82 | 52.83 | 52.49 | 52.59 | 1,967,995 | -0.02(-0.04%) |
Nov 17, 2022 | 52.18 | 52.66 | 52.18 | 52.61 | 3,090,417 | -0.10(-0.18%) |
Nov 16, 2022 | 52.85 | 52.94 | 52.55 | 52.71 | 3,441,433 | -0.18(-0.35%) |
Nov 15, 2022 | 53.33 | 53.37 | 52.73 | 52.89 | 3,465,381 | +0.35(+0.66%) |
Nov 14, 2022 | 52.51 | 52.87 | 52.39 | 52.55 | 3,866,579 | -0.73(-1.37%) |
Nov 11, 2022 | 52.88 | 53.33 | 52.67 | 53.27 | 6,572,016 | +1.04(+1.99%) |
Nov 10, 2022 | 51.36 | 52.26 | 51.21 | 52.24 | 6,581,486 | +2.76(+5.59%) |
Nov 09, 2022 | 49.77 | 50.11 | 49.39 | 49.47 | 3,996,227 | -0.85(-1.70%) |
Nov 08, 2022 | 50.12 | 50.60 | 50.05 | 50.33 | 4,553,314 | +0.72(+1.45%) |
Nov 07, 2022 | 49.66 | 49.73 | 49.41 | 49.61 | 2,994,859 | +0.28(+0.57%) |
Nov 04, 2022 | 48.95 | 49.40 | 48.75 | 49.33 | 4,740,032 | +0.94(+1.94%) |
Nov 03, 2022 | 48.27 | 48.60 | 48.16 | 48.39 | 3,681,084 | -0.14(-0.28%) |
Nov 02, 2022 | 49.19 | 48.46 | 48.52 | 5,683,390 | -0.32(-0.66%) | |
Nov 01, 2022 | 49.31 | 49.32 | 48.64 | 48.84 | 6,056,162 | +0.37(+0.76%) |
Oct 31, 2022 | 48.36 | 48.53 | 48.29 | 48.47 | 4,592,982 | -0.28(-0.58%) |
Oct 28, 2022 | 48.17 | 48.75 | 48.17 | 48.75 | 3,873,975 | +0.51(+1.07%) |
Oct 27, 2022 | 48.66 | 48.91 | 48.23 | 48.24 | 4,255,875 | -0.61(-1.25%) |
Oct 26, 2022 | 48.60 | 49.18 | 48.59 | 48.85 | 4,013,415 | +0.28(+0.58%) |
Oct 25, 2022 | 48.00 | 48.62 | 48.00 | 48.57 | 3,959,298 | +1.09(+2.29%) |
Oct 24, 2022 | 47.29 | 47.54 | 47.09 | 47.48 | 5,623,905 | -0.31(-0.65%) |
Oct 21, 2022 | 46.34 | 47.98 | 46.22 | 47.79 | 13,295,712 | +0.82(+1.75%) |
Oct 20, 2022 | 47.17 | 47.58 | 46.89 | 46.97 | 3,904,469 | -0.04(-0.08%) |
Oct 19, 2022 | 47.10 | 47.30 | 46.80 | 47.01 | 3,657,843 | -0.29(-0.62%) |
Oct 18, 2022 | 47.78 | 47.78 | 47.09 | 47.30 | 4,756,436 | -0.16(-0.35%) |
Oct 17, 2022 | 47.34 | 47.60 | 47.30 | 47.46 | 3,268,919 | +0.48(+1.01%) |
Oct 14, 2022 | 47.77 | 47.91 | 46.93 | 46.99 | 6,723,951 | -0.69(-1.44%) |
Oct 13, 2022 | 46.24 | 47.80 | 46.19 | 47.68 | 6,417,287 | +0.42(+0.88%) |
Oct 12, 2022 | 47.30 | 47.48 | 47.21 | 47.26 | 4,002,195 | -0.35(-0.73%) |
Oct 11, 2022 | 47.80 | 48.16 | 47.52 | 47.61 | 3,341,933 | -0.49(-1.03%) |
Oct 10, 2022 | 48.19 | 48.23 | 47.82 | 48.10 | 3,710,228 | -0.19(-0.40%) |
Oct 07, 2022 | 48.74 | 48.80 | 48.14 | 48.30 | 4,245,652 | -0.49(-1.01%) |
Oct 06, 2022 | 49.09 | 49.24 | 48.79 | 48.79 | 4,552,151 | -0.45(-0.91%) |
Oct 05, 2022 | 49.07 | 49.47 | 48.86 | 49.24 | 4,238,589 | -0.52(-1.05%) |
Oct 04, 2022 | 49.13 | 49.79 | 49.06 | 49.76 | 5,693,558 | +1.54(+3.20%) |
Oct 03, 2022 | 47.81 | 48.39 | 47.67 | 48.22 | 5,495,510 | +0.85(+1.80%) |
Sep 30, 2022 | 47.38 | 47.81 | 47.23 | 47.37 | 6,516,158 | -0.40(-0.83%) |
Sep 29, 2022 | 47.80 | 47.91 | 47.38 | 47.77 | 4,742,902 | -0.47(-0.96%) |
Sep 28, 2022 | 47.47 | 48.35 | 47.40 | 48.23 | 6,543,978 | +0.89(+1.88%) |
Sep 27, 2022 | 47.76 | 47.88 | 47.14 | 47.34 | 5,376,073 | -0.40(-0.83%) |
Sep 26, 2022 | 47.89 | 48.16 | 47.53 | 47.74 | 4,677,598 | -0.79(-1.62%) |
Sep 23, 2022 | 48.73 | 48.82 | 48.22 | 48.52 | 5,817,685 | -1.00(-2.02%) |
Sep 22, 2022 | 49.79 | 49.86 | 49.30 | 49.52 | 6,080,741 | +0.39(+0.79%) |
Sep 21, 2022 | 49.52 | 49.98 | 49.04 | 49.13 | 5,465,717 | -0.57(-1.15%) |
Sep 20, 2022 | 49.76 | 49.86 | 49.51 | 49.70 | 4,434,147 | -0.52(-1.04%) |
Sep 19, 2022 | 49.67 | 50.31 | 49.67 | 50.23 | 3,998,999 | +0.16(+0.33%) |
Sep 16, 2022 | 50.00 | 50.20 | 49.88 | 50.06 | 3,933,928 | -0.04(-0.08%) |
Sep 15, 2022 | 50.22 | 50.54 | 50.03 | 50.10 | 3,678,847 | -0.40(-0.79%) |
Sep 14, 2022 | 50.62 | 50.76 | 50.26 | 50.50 | 5,317,808 | +0.72(+1.44%) |
Sep 13, 2022 | 50.55 | 50.73 | 49.76 | 49.78 | 11,264,244 | -1.70(-3.30%) |
Sep 12, 2022 | 51.51 | 51.78 | 51.45 | 51.48 | 6,887,589 | +0.02(+0.04%) |
Sep 09, 2022 | 51.12 | 51.48 | 51.10 | 51.46 | 5,538,186 | +0.95(+1.88%) |
Sep 08, 2022 | 50.06 | 50.54 | 49.99 | 50.51 | 4,469,591 | +0.60(+1.20%) |
Sep 07, 2022 | 49.29 | 49.95 | 49.26 | 49.91 | 4,808,777 | -0.08(-0.16%) |
Sep 06, 2022 | 50.34 | 50.37 | 49.86 | 49.99 | 5,785,698 | -0.80(-1.57%) |
Sep 02, 2022 | 51.31 | 51.56 | 50.70 | 50.78 | 5,322,949 | -0.56(-1.10%) |
Sep 01, 2022 | 51.35 | 51.44 | 50.99 | 51.34 | 6,433,699 | -0.62(-1.19%) |
Aug 31, 2022 | 52.32 | 52.46 | 51.96 | 51.96 | 5,289,736 | -0.23(-0.45%) |
Aug 30, 2022 | 52.84 | 52.90 | 52.12 | 52.20 | 4,186,785 | -0.06(-0.11%) |
Aug 29, 2022 | 52.26 | 52.46 | 52.16 | 52.25 | 3,700,169 | -0.53(-1.01%) |
Aug 26, 2022 | 53.89 | 53.99 | 52.79 | 52.79 | 4,602,389 | -1.32(-2.44%) |
Aug 25, 2022 | 53.69 | 54.11 | 53.56 | 54.11 | 3,129,248 | +0.61(+1.14%) |
Aug 24, 2022 | 53.39 | 53.68 | 53.33 | 53.50 | 2,069,560 | -0.02(-0.04%) |
Aug 23, 2022 | 53.31 | 54.07 | 53.27 | 53.52 | 3,748,644 | +0.13(+0.24%) |
Aug 22, 2022 | 53.70 | 53.72 | 53.29 | 53.39 | 2,883,116 | -0.55(-1.02%) |
Aug 19, 2022 | 54.07 | 54.15 | 53.82 | 53.94 | 2,424,835 | -0.95(-1.73%) |
Aug 18, 2022 | 55.03 | 55.03 | 54.73 | 54.89 | 2,227,319 | -0.19(-0.35%) |
Aug 17, 2022 | 54.98 | 55.37 | 54.76 | 55.09 | 4,209,772 | -0.17(-0.32%) |
Aug 16, 2022 | 54.90 | 55.29 | 54.89 | 55.26 | 2,576,841 | -0.26(-0.47%) |
Aug 15, 2022 | 55.36 | 55.58 | 55.33 | 55.52 | 2,426,100 | +0.22(+0.40%) |
Aug 12, 2022 | 55.03 | 55.30 | 54.88 | 55.30 | 3,991,257 | +0.72(+1.31%) |
Aug 11, 2022 | 54.86 | 55.06 | 54.50 | 54.58 | 4,079,374 | -0.02(-0.04%) |
Aug 10, 2022 | 54.38 | 54.77 | 54.32 | 54.60 | 4,737,945 | +1.52(+2.87%) |
Aug 09, 2022 | 53.29 | 53.35 | 53.02 | 53.08 | 3,591,893 | -0.53(-0.99%) |
Aug 08, 2022 | 53.99 | 54.22 | 53.58 | 53.61 | 5,133,294 | -0.02(-0.04%) |
Aug 05, 2022 | 53.50 | 53.73 | 53.33 | 53.63 | 3,189,077 | -0.33(-0.61%) |
Aug 04, 2022 | 53.76 | 54.05 | 53.71 | 53.96 | 2,592,168 | -0.02(-0.04%) |
Aug 03, 2022 | 53.91 | 54.12 | 53.59 | 53.98 | 2,632,054 | -0.12(-0.21%) |
Aug 02, 2022 | 54.68 | 54.80 | 54.09 | 54.10 | 5,044,271 | -1.05(-1.90%) |
Aug 01, 2022 | 54.96 | 55.33 | 54.85 | 55.14 | 5,159,545 | +0.70(+1.28%) |
Jul 29, 2022 | 53.79 | 54.48 | 53.67 | 54.45 | 4,629,095 | +0.50(+0.93%) |
Jul 28, 2022 | 53.75 | 54.03 | 53.39 | 53.94 | 4,038,658 | +0.44(+0.82%) |
Jul 27, 2022 | 52.92 | 53.57 | 52.81 | 53.51 | 3,939,609 | +1.06(+2.02%) |
Jul 26, 2022 | 52.79 | 52.87 | 52.43 | 52.45 | 3,291,657 | -0.58(-1.10%) |
Jul 25, 2022 | 53.02 | 53.10 | 52.85 | 53.03 | 2,632,693 | -0.01(-0.02%) |
Jul 22, 2022 | 53.33 | 53.56 | 52.84 | 53.04 | 4,620,608 | +0.16(+0.31%) |
Jul 21, 2022 | 52.27 | 52.89 | 52.27 | 52.88 | 3,164,394 | +0.66(+1.26%) |
Jul 20, 2022 | 52.27 | 52.44 | 52.07 | 52.22 | 3,136,455 | +0.22(+0.43%) |
Jul 19, 2022 | 51.72 | 52.03 | 51.71 | 51.99 | 3,237,518 | +0.74(+1.44%) |
Jul 18, 2022 | 51.55 | 51.72 | 51.20 | 51.26 | 3,338,423 | +0.10(+0.19%) |
Jul 15, 2022 | 50.88 | 51.17 | 50.72 | 51.16 | 5,654,692 | +0.53(+1.05%) |
Jul 14, 2022 | 50.23 | 50.69 | 50.00 | 50.63 | 4,383,723 | -0.50(-0.99%) |
Jul 13, 2022 | 50.67 | 51.27 | 50.61 | 51.13 | 2,992,686 | -0.27(-0.53%) |
Jul 12, 2022 | 51.24 | 51.67 | 51.24 | 51.40 | 3,173,370 | +0.02(+0.04%) |
Jul 11, 2022 | 51.72 | 51.77 | 51.32 | 51.38 | 2,314,113 | -0.71(-1.36%) |
Jul 08, 2022 | 51.86 | 52.21 | 51.76 | 52.09 | 3,325,665 | +0.26(+0.51%) |
Jul 07, 2022 | 51.52 | 51.87 | 51.52 | 51.83 | 4,147,988 | +0.73(+1.42%) |
Jul 06, 2022 | 51.13 | 51.18 | 50.80 | 51.10 | 4,540,241 | -0.01(-0.02%) |
Jul 05, 2022 | 50.62 | 51.14 | 50.48 | 51.11 | 5,746,418 | -0.33(-0.64%) |
Jul 01, 2022 | 50.75 | 51.47 | 50.70 | 51.44 | 5,161,914 | +0.21(+0.42%) |
Jun 30, 2022 | 50.72 | 51.28 | 50.52 | 51.23 | 7,172,970 | -0.08(-0.15%) |
Jun 29, 2022 | 51.41 | 51.49 | 51.15 | 51.30 | 3,792,828 | -0.23(-0.45%) |
Jun 28, 2022 | 52.28 | 52.42 | 51.50 | 51.54 | 4,845,919 | -0.08(-0.15%) |
Jun 27, 2022 | 51.78 | 51.87 | 51.56 | 51.61 | 4,685,012 | -0.46(-0.88%) |
Jun 24, 2022 | 51.41 | 52.11 | 51.41 | 52.07 | 5,629,448 | +1.01(+1.98%) |
Jun 23, 2022 | 51.01 | 51.22 | 50.70 | 51.06 | 4,282,108 | +0.31(+0.61%) |
Jun 22, 2022 | 50.54 | 51.10 | 50.53 | 50.75 | 4,165,123 | -0.25(-0.49%) |
Jun 21, 2022 | 50.84 | 51.15 | 50.84 | 51.00 | 4,496,270 | +0.52(+1.04%) |
Jun 17, 2022 | 50.54 | 50.76 | 50.16 | 50.48 | 7,207,228 | -0.56(-1.10%) |
Jun 16, 2022 | 50.93 | 51.38 | 50.66 | 51.04 | 6,554,090 | -0.82(-1.59%) |
Jun 15, 2022 | 51.33 | 52.10 | 50.88 | 51.87 | 12,842,927 | +0.57(+1.12%) |
Jun 14, 2022 | 51.68 | 51.85 | 50.91 | 51.29 | 6,037,205 | -0.35(-0.68%) |
Jun 13, 2022 | 52.23 | 52.39 | 51.52 | 51.64 | 7,053,076 | -1.48(-2.79%) |
Jun 10, 2022 | 53.61 | 53.68 | 53.04 | 53.13 | 13,397,144 | -0.98(-1.81%) |
Jun 09, 2022 | 54.79 | 54.93 | 54.08 | 54.11 | 3,916,610 | -0.39(-0.72%) |
Jun 08, 2022 | 54.62 | 54.85 | 54.44 | 54.50 | 3,131,703 | -0.72(-1.30%) |
Jun 07, 2022 | 54.58 | 55.22 | 54.58 | 55.22 | 2,395,598 | +0.17(+0.31%) |
Jun 06, 2022 | 55.44 | 55.53 | 54.93 | 55.05 | 3,708,894 | +0.30(+0.54%) |
Jun 03, 2022 | 54.96 | 55.04 | 54.68 | 54.75 | 3,269,074 | -1.16(-2.08%) |
Jun 02, 2022 | 55.47 | 55.92 | 55.21 | 55.91 | 3,205,299 | +0.57(+1.02%) |
Jun 01, 2022 | 56.04 | 56.11 | 55.18 | 55.34 | 5,168,832 | +0.03(+0.05%) |
May 31, 2022 | 55.52 | 55.65 | 55.22 | 55.31 | 4,884,489 | -0.71(-1.27%) |
May 27, 2022 | 55.78 | 56.06 | 55.74 | 56.03 | 2,653,121 | +0.34(+0.60%) |
May 26, 2022 | 55.27 | 55.83 | 55.27 | 55.69 | 3,178,884 | +0.43(+0.78%) |
May 25, 2022 | 54.83 | 55.41 | 54.83 | 55.26 | 3,045,433 | +0.12(+0.21%) |
May 24, 2022 | 55.10 | 55.28 | 54.90 | 55.14 | 5,899,414 | -0.21(-0.38%) |
May 23, 2022 | 55.13 | 55.51 | 55.11 | 55.35 | 7,525,175 | +0.53(+0.96%) |
May 20, 2022 | 54.98 | 55.00 | 54.22 | 54.83 | 10,389,310 | +0.69(+1.28%) |
May 19, 2022 | 53.87 | 54.42 | 53.87 | 54.13 | 8,129,700 | +0.46(+0.86%) |
May 18, 2022 | 54.25 | 54.35 | 53.56 | 53.67 | 5,633,045 | -0.52(-0.96%) |
May 17, 2022 | 54.01 | 54.22 | 53.88 | 54.19 | 4,866,223 | +0.39(+0.73%) |
May 16, 2022 | 53.78 | 54.01 | 53.62 | 53.80 | 4,099,915 | -0.29(-0.53%) |
May 13, 2022 | 53.74 | 54.11 | 53.70 | 54.09 | 5,607,200 | +1.09(+2.07%) |
May 12, 2022 | 52.90 | 53.33 | 52.63 | 52.99 | 8,915,703 | +0.59(+1.12%) |
May 11, 2022 | 52.72 | 53.33 | 52.38 | 52.41 | 10,108,551 | -0.58(-1.09%) |
May 10, 2022 | 53.47 | 53.56 | 52.69 | 52.98 | 7,649,744 | +0.08(+0.15%) |
May 09, 2022 | 53.39 | 53.47 | 52.81 | 52.90 | 9,507,885 | -1.54(-2.82%) |
May 06, 2022 | 54.38 | 54.69 | 54.07 | 54.44 | 13,262,904 | +0.21(+0.39%) |
May 05, 2022 | 55.13 | 55.18 | 53.88 | 54.23 | 13,755,025 | -1.53(-2.74%) |
May 04, 2022 | 54.79 | 55.89 | 54.18 | 55.76 | 9,144,007 | +0.97(+1.77%) |
May 03, 2022 | 54.57 | 54.96 | 54.40 | 54.79 | 7,884,243 | +0.43(+0.80%) |
May 02, 2022 | 54.21 | 54.42 | 53.81 | 54.35 | 10,123,682 | -0.02(-0.04%) |
Apr 29, 2022 | 55.22 | 55.64 | 54.29 | 54.37 | 12,445,980 | -0.65(-1.19%) |
Apr 28, 2022 | 54.59 | 55.14 | 54.17 | 55.03 | 9,934,687 | +0.99(+1.83%) |
Apr 27, 2022 | 54.17 | 54.51 | 53.98 | 54.04 | 12,491,531 | +0.21(+0.39%) |
Apr 26, 2022 | 54.66 | 54.68 | 53.81 | 53.83 | 10,592,732 | -1.16(-2.11%) |
Apr 25, 2022 | 54.62 | 55.02 | 54.38 | 54.99 | 9,840,965 | +0.34(+0.61%) |
Apr 22, 2022 | 55.41 | 55.50 | 54.59 | 54.65 | 8,521,933 | -0.83(-1.49%) |
Apr 21, 2022 | 56.40 | 56.54 | 55.44 | 55.48 | 10,589,383 | -0.46(-0.82%) |
Apr 20, 2022 | 56.03 | 56.13 | 55.75 | 55.94 | 6,283,998 | +0.52(+0.94%) |
Apr 19, 2022 | 54.88 | 55.46 | 54.85 | 55.42 | 5,825,363 | +0.01(+0.02%) |
Apr 18, 2022 | 55.50 | 55.73 | 55.26 | 55.41 | 6,462,038 | -0.67(-1.20%) |
Apr 14, 2022 | 56.58 | 56.74 | 56.05 | 56.08 | 6,333,353 | -0.15(-0.27%) |
Apr 13, 2022 | 55.78 | 56.30 | 55.75 | 56.24 | 5,486,045 | +0.80(+1.44%) |
Apr 12, 2022 | 55.95 | 56.02 | 55.33 | 55.44 | 6,009,568 | -0.74(-1.32%) |
Apr 11, 2022 | 56.38 | 56.52 | 56.08 | 56.18 | 6,244,877 | -0.89(-1.56%) |
Apr 08, 2022 | 56.95 | 57.30 | 56.90 | 57.07 | 5,051,831 | -0.24(-0.42%) |
Apr 07, 2022 | 57.13 | 57.58 | 56.97 | 57.31 | 5,763,770 | -0.20(-0.35%) |
Apr 06, 2022 | 57.57 | 57.77 | 57.23 | 57.51 | 6,495,336 | -0.87(-1.50%) |
Apr 05, 2022 | 59.03 | 59.09 | 58.26 | 58.39 | 5,577,525 | -1.57(-2.61%) |
Apr 04, 2022 | 59.54 | 60.01 | 59.48 | 59.95 | 5,385,587 | +0.48(+0.81%) |
Apr 01, 2022 | 59.22 | 59.51 | 59.10 | 59.47 | 7,376,878 | +0.31(+0.52%) |
Mar 31, 2022 | 59.67 | 59.91 | 59.11 | 59.17 | 6,207,827 | -0.72(-1.20%) |
Mar 30, 2022 | 60.06 | 60.36 | 59.62 | 59.89 | 9,951,837 | -0.63(-1.05%) |
Mar 29, 2022 | 60.48 | 60.72 | 60.09 | 60.52 | 4,908,250 | +1.17(+1.97%) |
Mar 28, 2022 | 59.18 | 59.37 | 59.10 | 59.35 | 4,859,561 | -0.90(-1.50%) |
Mar 25, 2022 | 60.08 | 60.33 | 59.90 | 60.25 | 3,521,545 | -0.01(-0.02%) |
Mar 24, 2022 | 60.02 | 60.30 | 59.92 | 60.26 | 3,363,285 | +0.65(+1.10%) |
Mar 23, 2022 | 59.94 | 60.11 | 59.56 | 59.61 | 5,701,670 | -0.36(-0.59%) |
Mar 22, 2022 | 59.69 | 60.09 | 59.67 | 59.96 | 7,715,377 | +0.18(+0.31%) |
Mar 21, 2022 | 59.90 | 60.11 | 59.57 | 59.78 | 6,151,570 | -0.02(-0.03%) |
Mar 18, 2022 | 59.15 | 59.88 | 59.08 | 59.80 | 9,073,766 | +0.76(+1.29%) |
Mar 17, 2022 | 58.62 | 59.07 | 58.51 | 59.04 | 8,133,206 | +0.55(+0.94%) |
Mar 16, 2022 | 58.06 | 58.57 | 57.38 | 58.49 | 11,654,245 | +1.28(+2.23%) |
Mar 15, 2022 | 56.59 | 57.36 | 56.51 | 57.22 | 11,862,846 | +0.92(+1.64%) |
Mar 14, 2022 | 56.57 | 56.84 | 56.15 | 56.29 | 5,043,835 | +0.08(+0.14%) |
Mar 11, 2022 | 57.24 | 57.28 | 56.15 | 56.22 | 5,988,693 | -0.92(-1.61%) |
Mar 10, 2022 | 57.27 | 56.91 | 57.14 | 16,580,706 | -0.24(-0.42%) | |
Mar 09, 2022 | 57.06 | 57.47 | 56.76 | 57.38 | 7,716,551 | +1.51(+2.70%) |
Mar 08, 2022 | 56.11 | 56.70 | 55.63 | 55.87 | 14,635,194 | -0.82(-1.44%) |
Mar 07, 2022 | 57.66 | 57.68 | 56.57 | 56.69 | 10,127,604 | -2.06(-3.51%) |
Mar 04, 2022 | 58.52 | 58.90 | 58.44 | 58.75 | 7,530,797 | -0.77(-1.29%) |
Mar 03, 2022 | 59.83 | 59.87 | 59.21 | 59.52 | 6,260,732 | -0.30(-0.50%) |
Mar 02, 2022 | 59.55 | 59.88 | 59.43 | 59.82 | 5,804,859 | +0.20(+0.34%) |
Mar 01, 2022 | 60.35 | 60.47 | 59.41 | 59.62 | 9,239,951 | -0.83(-1.37%) |
Feb 28, 2022 | 60.39 | 60.88 | 60.26 | 60.44 | 8,161,741 | -0.59(-0.96%) |
Feb 25, 2022 | 60.26 | 61.05 | 60.39 | 61.03 | 12,103,550 | +1.38(+2.32%) |
Feb 24, 2022 | 58.76 | 59.66 | 58.42 | 59.65 | 16,860,412 | -0.35(-0.58%) |
Feb 23, 2022 | 60.88 | 60.93 | 59.89 | 59.99 | 11,306,553 | -0.62(-1.03%) |
Feb 22, 2022 | 60.73 | 61.09 | 60.41 | 60.62 | 9,854,955 | -0.49(-0.80%) |
Feb 18, 2022 | 61.11 | 0 | -0.10(-0.16%) | |||
Feb 17, 2022 | 61.64 | 61.70 | 61.13 | 61.20 | 6,026,320 | -0.91(-1.47%) |
Feb 16, 2022 | 61.73 | 62.25 | 61.72 | 62.11 | 4,862,700 | +0.01(+0.02%) |
Feb 15, 2022 | 61.74 | 62.17 | 61.74 | 62.10 | 4,244,550 | +0.68(+1.11%) |
Feb 14, 2022 | 61.50 | 61.60 | 61.12 | 61.42 | 7,620,409 | +0.00(+0.00%) |
Feb 11, 2022 | 61.95 | 62.16 | 61.33 | 61.42 | 12,061,552 | -0.50(-0.81%) |
Feb 10, 2022 | 61.84 | 62.67 | 61.83 | 61.92 | 5,163,364 | -1.00(-1.59%) |
Feb 09, 2022 | 62.71 | 62.93 | 62.61 | 62.92 | 3,743,282 | +0.85(+1.38%) |
Feb 08, 2022 | 61.75 | 62.13 | 61.66 | 62.07 | 4,836,394 | +0.36(+0.58%) |
Feb 07, 2022 | 61.82 | 62.08 | 61.67 | 61.71 | 4,848,012 | +0.04(+0.06%) |
Feb 04, 2022 | 61.33 | 61.91 | 61.24 | 61.67 | 5,033,023 | +0.48(+0.78%) |
Feb 03, 2022 | 61.68 | 61.91 | 61.13 | 61.19 | 5,818,097 | -1.31(-2.09%) |
Feb 02, 2022 | 62.59 | 62.68 | 62.22 | 62.50 | 3,766,647 | +0.94(+1.53%) |
Feb 01, 2022 | 61.43 | 61.56 | 60.95 | 61.56 | 7,030,773 | +0.02(+0.03%) |
Jan 31, 2022 | 60.54 | 61.54 | 61.54 | 7,200,801 | +1.28(+2.12%) | |
Jan 28, 2022 | 59.66 | 60.26 | 59.33 | 60.26 | 6,774,791 | +0.23(+0.38%) |
Jan 27, 2022 | 60.26 | 60.62 | 59.80 | 60.03 | 7,923,157 | -0.86(-1.42%) |
Jan 26, 2022 | 62.03 | 62.03 | 60.71 | 60.89 | 9,353,555 | -0.85(-1.38%) |
Jan 25, 2022 | 61.52 | 62.14 | 61.07 | 61.75 | 8,710,497 | -0.22(-0.36%) |
Jan 24, 2022 | 61.92 | 62.02 | 60.86 | 61.97 | 14,876,533 | -0.27(-0.43%) |
Jan 21, 2022 | 62.90 | 62.97 | 62.21 | 62.24 | 10,376,477 | -0.24(-0.38%) |
Jan 20, 2022 | 62.95 | 63.41 | 62.44 | 62.48 | 7,184,139 | -0.28(-0.44%) |
Jan 19, 2022 | 63.11 | 63.24 | 62.69 | 62.76 | 14,989,701 | -0.79(-1.24%) |
Jan 18, 2022 | 63.67 | 63.86 | 63.39 | 63.54 | 8,435,903 | -1.02(-1.58%) |
Jan 14, 2022 | 64.56 | 0 | -0.08(-0.12%) | |||
Jan 13, 2022 | 65.29 | 65.32 | 64.52 | 64.64 | 7,365,628 | -0.65(-1.00%) |
Jan 12, 2022 | 65.07 | 65.34 | 64.98 | 65.29 | 5,621,802 | +0.92(+1.43%) |
Jan 11, 2022 | 63.85 | 64.47 | 63.66 | 64.37 | 6,156,113 | +0.50(+0.78%) |
Jan 10, 2022 | 63.82 | 63.98 | 63.34 | 63.87 | 7,842,199 | -0.15(-0.24%) |
Jan 07, 2022 | 63.88 | 64.15 | 63.50 | 64.02 | 5,006,299 | -0.41(-0.64%) |
Jan 06, 2022 | 64.46 | 64.66 | 64.27 | 64.44 | 7,776,308 | -0.48(-0.74%) |
Jan 05, 2022 | 65.66 | 65.76 | 64.90 | 64.92 | 8,418,152 | -0.30(-0.46%) |
Jan 04, 2022 | 65.06 | 65.29 | 65.06 | 65.22 | 6,033,931 | +0.85(+1.31%) |
Jan 03, 2022 | 64.51 | 64.51 | 64.17 | 64.37 | 6,649,819 | +0.07(+0.10%) |
Dec 31, 2021 | 64.17 | 64.57 | 64.17 | 64.30 | 5,233,184 | +0.05(+0.07%) |
Dec 30, 2021 | 64.44 | 64.51 | 64.17 | 64.26 | 3,502,568 | -0.18(-0.28%) |
Dec 29, 2021 | 64.47 | 64.49 | 64.27 | 64.44 | 3,699,070 | -0.31(-0.47%) |
Dec 28, 2021 | 64.67 | 64.95 | 64.66 | 64.75 | 2,840,951 | +0.08(+0.12%) |
Dec 27, 2021 | 64.42 | 64.71 | 64.37 | 64.67 | 3,428,626 | -0.06(-0.09%) |
Dec 23, 2021 | 64.48 | 64.91 | 64.44 | 64.73 | 3,086,040 | +0.25(+0.39%) |
Dec 22, 2021 | 63.99 | 64.50 | 63.90 | 64.48 | 3,162,151 | +0.11(+0.16%) |
Dec 21, 2021 | 64.15 | 64.43 | 64.08 | 64.37 | 4,185,185 | +0.37(+0.59%) |
Dec 20, 2021 | 63.76 | 64.07 | 63.64 | 64.00 | 5,677,925 | -0.55(-0.85%) |
Dec 17, 2021 | 64.78 | 64.92 | 64.52 | 64.54 | 7,644,747 | -0.80(-1.22%) |
Dec 16, 2021 | 65.58 | 65.65 | 65.24 | 65.34 | 6,744,268 | +0.08(+0.12%) |
Dec 15, 2021 | 64.65 | 65.32 | 64.50 | 65.26 | 9,619,921 | +1.10(+1.72%) |
Dec 14, 2021 | 64.07 | 64.25 | 63.85 | 64.16 | 7,189,318 | -0.08(-0.12%) |
Dec 13, 2021 | 64.44 | 64.49 | 64.13 | 64.24 | 6,496,793 | -0.63(-0.97%) |
Dec 10, 2021 | 64.79 | 64.90 | 64.65 | 64.86 | 5,133,565 | +0.09(+0.15%) |
Dec 09, 2021 | 64.79 | 64.98 | 64.64 | 64.77 | 5,025,357 | -0.53(-0.81%) |
Dec 08, 2021 | 65.17 | 65.38 | 65.05 | 65.30 | 6,759,999 | -0.08(-0.12%) |
Dec 07, 2021 | 64.91 | 65.41 | 64.87 | 65.37 | 8,637,514 | +1.49(+2.33%) |
Dec 06, 2021 | 63.66 | 63.98 | 63.54 | 63.89 | 7,174,340 | +0.04(+0.06%) |
Dec 03, 2021 | 63.92 | 64.08 | 63.36 | 63.85 | 11,486,182 | +0.37(+0.58%) |
Dec 02, 2021 | 62.90 | 63.66 | 62.85 | 63.48 | 12,963,167 | +0.94(+1.50%) |