Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 62.31 | 62.53 | 61.77 | 62.24 | 789,687 | -0.31(-0.49%) |
Dec 29, 2022 | 62.47 | 62.94 | 62.19 | 62.54 | 717,414 | +0.38(+0.62%) |
Dec 28, 2022 | 62.49 | 63.10 | 62.06 | 62.16 | 576,926 | -0.50(-0.80%) |
Dec 27, 2022 | 62.92 | 63.04 | 62.46 | 62.66 | 738,764 | +0.12(+0.18%) |
Dec 23, 2022 | 62.08 | 62.72 | 61.84 | 62.54 | 535,939 | +0.33(+0.53%) |
Dec 22, 2022 | 63.24 | 63.24 | 61.66 | 62.22 | 986,995 | -1.20(-1.90%) |
Dec 21, 2022 | 62.50 | 63.50 | 62.49 | 63.42 | 1,286,781 | +1.19(+1.92%) |
Dec 20, 2022 | 62.17 | 62.54 | 61.61 | 62.23 | 3,259,407 | +0.33(+0.53%) |
Dec 19, 2022 | 62.89 | 63.15 | 61.52 | 61.90 | 3,604,634 | -1.08(-1.71%) |
Dec 16, 2022 | 63.95 | 64.18 | 62.81 | 62.98 | 1,506,863 | -1.44(-2.24%) |
Dec 15, 2022 | 63.80 | 64.44 | 63.17 | 64.42 | 1,149,964 | +0.18(+0.28%) |
Dec 14, 2022 | 64.17 | 64.51 | 63.51 | 64.24 | 908,984 | +0.06(+0.09%) |
Dec 13, 2022 | 65.04 | 65.22 | 63.86 | 64.18 | 878,572 | -0.11(-0.18%) |
Dec 12, 2022 | 63.52 | 64.31 | 63.13 | 64.29 | 1,291,466 | +0.79(+1.25%) |
Dec 09, 2022 | 63.91 | 64.07 | 63.49 | 63.50 | 754,417 | -0.52(-0.82%) |
Dec 08, 2022 | 63.37 | 64.46 | 62.84 | 64.03 | 1,435,579 | +1.11(+1.76%) |
Dec 07, 2022 | 62.37 | 63.18 | 62.21 | 62.92 | 1,092,658 | +0.41(+0.66%) |
Dec 06, 2022 | 63.46 | 63.56 | 62.05 | 62.51 | 1,222,712 | -1.01(-1.59%) |
Dec 05, 2022 | 62.99 | 63.75 | 62.51 | 63.52 | 1,494,625 | +0.12(+0.20%) |
Dec 02, 2022 | 62.93 | 63.58 | 62.72 | 63.40 | 1,119,659 | +0.14(+0.23%) |
Dec 01, 2022 | 63.44 | 63.62 | 62.73 | 63.25 | 1,430,029 | -0.07(-0.11%) |
Nov 30, 2022 | 62.03 | 63.44 | 61.87 | 63.32 | 1,807,487 | +1.30(+2.09%) |
Nov 29, 2022 | 62.80 | 62.80 | 61.97 | 62.02 | 1,641,255 | -0.78(-1.25%) |
Nov 28, 2022 | 63.21 | 63.40 | 62.65 | 62.81 | 2,281,756 | -0.67(-1.05%) |
Nov 25, 2022 | 63.41 | 63.88 | 63.22 | 63.47 | 525,536 | -0.16(-0.25%) |
Nov 23, 2022 | 64.42 | 64.72 | 62.96 | 63.64 | 2,500,531 | -0.99(-1.54%) |
Nov 22, 2022 | 65.26 | 65.41 | 64.31 | 64.63 | 3,392,395 | -0.43(-0.66%) |
Nov 21, 2022 | 64.59 | 65.11 | 64.07 | 65.06 | 4,022,795 | +1.36(+2.14%) |
Nov 18, 2022 | 63.53 | 64.24 | 63.49 | 63.69 | 4,435,050 | +0.22(+0.35%) |
Nov 17, 2022 | 60.57 | 63.62 | 60.49 | 63.47 | 6,500,837 | +2.63(+4.33%) |
Nov 16, 2022 | 59.56 | 61.58 | 59.24 | 60.84 | 4,681,675 | +3.83(+6.71%) |
Nov 15, 2022 | 57.56 | 57.88 | 56.83 | 57.01 | 1,347,931 | -0.10(-0.18%) |
Nov 14, 2022 | 57.93 | 58.26 | 57.08 | 57.12 | 2,417,270 | -0.83(-1.43%) |
Nov 11, 2022 | 59.26 | 59.33 | 57.68 | 57.95 | 1,787,727 | -1.10(-1.86%) |
Nov 10, 2022 | 58.79 | 59.15 | 58.18 | 59.05 | 1,240,731 | +1.33(+2.30%) |
Nov 09, 2022 | 58.14 | 58.47 | 57.69 | 57.72 | 808,594 | -0.41(-0.71%) |
Nov 08, 2022 | 57.81 | 58.23 | 57.47 | 58.13 | 1,191,120 | +0.51(+0.88%) |
Nov 07, 2022 | 57.93 | 58.42 | 57.43 | 57.62 | 1,526,200 | -0.36(-0.63%) |
Nov 04, 2022 | 57.48 | 58.16 | 57.11 | 57.99 | 2,462,425 | +1.67(+2.97%) |
Nov 03, 2022 | 55.07 | 57.27 | 54.73 | 56.32 | 3,933,196 | +0.84(+1.51%) |
Nov 02, 2022 | 56.19 | 55.47 | 55.48 | 1,692,972 | -0.80(-1.42%) | |
Nov 01, 2022 | 57.06 | 57.24 | 56.08 | 56.28 | 1,722,186 | -0.39(-0.69%) |
Oct 31, 2022 | 56.52 | 56.99 | 56.02 | 56.67 | 1,440,929 | +0.08(+0.13%) |
Oct 28, 2022 | 55.82 | 56.62 | 55.66 | 56.59 | 1,591,276 | +0.80(+1.44%) |
Oct 27, 2022 | 55.47 | 56.52 | 55.28 | 55.79 | 1,534,179 | +0.83(+1.51%) |
Oct 26, 2022 | 54.97 | 55.93 | 54.75 | 54.96 | 1,452,349 | +0.12(+0.23%) |
Oct 25, 2022 | 53.98 | 54.98 | 53.80 | 54.84 | 1,043,125 | +0.77(+1.43%) |
Oct 24, 2022 | 54.10 | 54.59 | 53.55 | 54.06 | 1,601,844 | -0.06(-0.11%) |
Oct 21, 2022 | 53.18 | 54.25 | 53.11 | 54.12 | 1,501,217 | +0.94(+1.76%) |
Oct 20, 2022 | 53.16 | 53.72 | 52.84 | 53.19 | 1,894,507 | -0.05(-0.09%) |
Oct 19, 2022 | 52.78 | 53.58 | 52.57 | 53.23 | 1,393,292 | +0.27(+0.50%) |
Oct 18, 2022 | 52.78 | 53.07 | 52.34 | 52.97 | 1,372,496 | +0.73(+1.41%) |
Oct 17, 2022 | 51.65 | 52.59 | 51.62 | 52.23 | 1,467,102 | +1.03(+2.01%) |
Oct 14, 2022 | 51.98 | 52.02 | 50.97 | 51.20 | 1,025,469 | -0.29(-0.56%) |
Oct 13, 2022 | 49.40 | 51.78 | 48.95 | 51.49 | 1,694,998 | +1.35(+2.68%) |
Oct 12, 2022 | 50.17 | 50.65 | 49.63 | 50.14 | 1,284,332 | +0.03(+0.06%) |
Oct 11, 2022 | 49.89 | 50.44 | 48.92 | 50.11 | 1,566,914 | +0.09(+0.17%) |
Oct 10, 2022 | 50.06 | 50.79 | 49.84 | 50.03 | 1,396,812 | +0.11(+0.21%) |
Oct 07, 2022 | 50.96 | 51.02 | 49.51 | 49.92 | 1,379,830 | -1.21(-2.37%) |
Oct 06, 2022 | 52.40 | 52.60 | 51.03 | 51.13 | 1,167,057 | -1.48(-2.81%) |
Oct 05, 2022 | 52.18 | 53.00 | 52.02 | 52.61 | 1,206,079 | -0.33(-0.63%) |
Oct 04, 2022 | 52.32 | 53.04 | 52.32 | 52.95 | 1,431,600 | +1.31(+2.53%) |
Oct 03, 2022 | 51.32 | 51.92 | 50.64 | 51.64 | 1,487,123 | +0.89(+1.75%) |
Sep 30, 2022 | 51.63 | 51.83 | 50.72 | 50.75 | 1,193,347 | -1.15(-2.22%) |
Sep 29, 2022 | 52.80 | 52.94 | 51.67 | 51.91 | 1,072,856 | -1.31(-2.46%) |
Sep 28, 2022 | 52.24 | 53.49 | 51.99 | 53.21 | 1,056,287 | +0.99(+1.90%) |
Sep 27, 2022 | 53.00 | 53.23 | 52.03 | 52.22 | 1,256,707 | -0.24(-0.45%) |
Sep 26, 2022 | 52.75 | 53.45 | 52.18 | 52.46 | 1,349,999 | -0.40(-0.76%) |
Sep 23, 2022 | 53.38 | 53.72 | 52.43 | 52.86 | 1,591,664 | -0.97(-1.81%) |
Sep 22, 2022 | 54.83 | 54.88 | 53.27 | 53.83 | 1,394,467 | -1.03(-1.88%) |
Sep 21, 2022 | 56.02 | 56.25 | 54.85 | 54.87 | 1,108,502 | -0.91(-1.63%) |
Sep 20, 2022 | 56.05 | 56.38 | 55.38 | 55.77 | 3,448,914 | -0.47(-0.83%) |
Sep 19, 2022 | 55.80 | 56.32 | 55.66 | 56.24 | 3,547,591 | +0.21(+0.37%) |
Sep 16, 2022 | 55.30 | 56.11 | 55.20 | 56.03 | 1,708,636 | +0.18(+0.32%) |
Sep 15, 2022 | 56.19 | 56.48 | 55.71 | 55.85 | 1,098,909 | -0.47(-0.84%) |
Sep 14, 2022 | 56.30 | 56.83 | 55.92 | 56.32 | 1,159,563 | -0.02(-0.03%) |
Sep 13, 2022 | 57.38 | 57.78 | 56.02 | 56.34 | 1,311,290 | -2.06(-3.53%) |
Sep 12, 2022 | 57.77 | 58.43 | 57.69 | 58.41 | 1,968,921 | +0.82(+1.43%) |
Sep 09, 2022 | 57.44 | 57.82 | 57.00 | 57.58 | 1,424,601 | +0.29(+0.51%) |
Sep 08, 2022 | 56.11 | 57.35 | 56.03 | 57.29 | 1,354,498 | +0.80(+1.42%) |
Sep 07, 2022 | 55.56 | 56.49 | 55.52 | 56.49 | 1,337,890 | +1.09(+1.96%) |
Sep 06, 2022 | 56.06 | 56.21 | 55.21 | 55.40 | 961,207 | -0.61(-1.08%) |
Sep 02, 2022 | 56.47 | 56.64 | 55.63 | 56.00 | 896,140 | -0.12(-0.22%) |
Sep 01, 2022 | 55.39 | 56.25 | 55.13 | 56.13 | 1,241,940 | +0.33(+0.59%) |
Aug 31, 2022 | 55.80 | 56.46 | 55.66 | 55.80 | 932,153 | +0.00(+0.00%) |
Aug 30, 2022 | 56.54 | 56.73 | 55.53 | 55.80 | 1,652,705 | -0.43(-0.76%) |
Aug 29, 2022 | 55.62 | 56.51 | 55.41 | 56.22 | 1,086,138 | +0.29(+0.52%) |
Aug 26, 2022 | 57.59 | 57.59 | 55.82 | 55.93 | 1,148,520 | -1.51(-2.63%) |
Aug 25, 2022 | 57.21 | 57.55 | 56.93 | 57.44 | 1,051,374 | +0.60(+1.05%) |
Aug 24, 2022 | 55.75 | 56.94 | 55.35 | 56.84 | 1,389,596 | +1.32(+2.38%) |
Aug 23, 2022 | 55.43 | 56.12 | 55.33 | 55.52 | 781,127 | +0.07(+0.12%) |
Aug 22, 2022 | 55.24 | 55.71 | 55.11 | 55.45 | 1,701,213 | -0.44(-0.80%) |
Aug 19, 2022 | 55.97 | 56.32 | 55.79 | 55.90 | 1,625,797 | -0.64(-1.14%) |
Aug 18, 2022 | 57.10 | 57.10 | 56.40 | 56.54 | 1,065,377 | -0.58(-1.01%) |
Aug 17, 2022 | 57.02 | 57.37 | 56.75 | 57.12 | 687,427 | -0.40(-0.69%) |
Aug 16, 2022 | 57.11 | 57.72 | 56.82 | 57.52 | 1,109,044 | +0.27(+0.48%) |
Aug 15, 2022 | 57.14 | 57.77 | 56.89 | 57.24 | 1,093,269 | +0.05(+0.08%) |
Aug 12, 2022 | 57.28 | 57.61 | 57.02 | 57.19 | 1,334,172 | +0.16(+0.28%) |
Aug 11, 2022 | 57.00 | 57.66 | 56.84 | 57.03 | 1,482,893 | +0.35(+0.62%) |
Aug 10, 2022 | 56.63 | 57.11 | 56.38 | 56.68 | 1,173,189 | +0.65(+1.16%) |
Aug 09, 2022 | 56.03 | 56.34 | 55.58 | 56.03 | 1,697,642 | +0.00(+0.00%) |
Aug 08, 2022 | 56.60 | 56.92 | 55.84 | 56.03 | 1,884,987 | -0.32(-0.57%) |
Aug 05, 2022 | 55.55 | 56.68 | 55.29 | 56.35 | 2,265,655 | +0.47(+0.85%) |
Aug 04, 2022 | 54.23 | 55.90 | 54.18 | 55.88 | 3,708,678 | +3.86(+7.42%) |
Aug 03, 2022 | 52.15 | 52.55 | 51.58 | 52.02 | 2,008,286 | +0.25(+0.47%) |
Aug 02, 2022 | 51.56 | 52.24 | 50.86 | 51.78 | 2,804,028 | +0.27(+0.53%) |
Aug 01, 2022 | 50.38 | 52.09 | 50.38 | 51.50 | 1,587,905 | +0.80(+1.59%) |
Jul 29, 2022 | 50.25 | 50.83 | 50.09 | 50.70 | 2,258,499 | +0.46(+0.92%) |
Jul 28, 2022 | 49.27 | 50.24 | 49.01 | 50.23 | 913,936 | +1.01(+2.06%) |
Jul 27, 2022 | 48.43 | 49.48 | 48.43 | 49.22 | 1,317,657 | +1.13(+2.36%) |
Jul 26, 2022 | 48.39 | 48.55 | 47.99 | 48.09 | 1,249,333 | -0.53(-1.09%) |
Jul 25, 2022 | 49.37 | 49.59 | 48.21 | 48.62 | 984,621 | -0.65(-1.32%) |
Jul 22, 2022 | 50.14 | 50.31 | 49.04 | 49.27 | 1,472,064 | -0.77(-1.53%) |
Jul 21, 2022 | 50.02 | 50.32 | 49.76 | 50.04 | 1,122,051 | -0.25(-0.49%) |
Jul 20, 2022 | 50.71 | 50.78 | 50.11 | 50.28 | 816,698 | -0.24(-0.47%) |
Jul 19, 2022 | 49.08 | 50.57 | 49.08 | 50.52 | 1,687,985 | +1.68(+3.45%) |
Jul 18, 2022 | 49.70 | 49.85 | 48.70 | 48.83 | 1,484,042 | -0.50(-1.02%) |
Jul 15, 2022 | 49.04 | 49.77 | 48.66 | 49.34 | 937,351 | +0.91(+1.87%) |
Jul 14, 2022 | 48.09 | 48.78 | 47.81 | 48.43 | 1,052,038 | -0.52(-1.06%) |
Jul 13, 2022 | 47.66 | 49.26 | 47.44 | 48.95 | 722,165 | +0.61(+1.27%) |
Jul 12, 2022 | 48.70 | 49.01 | 48.10 | 48.33 | 794,348 | -0.42(-0.85%) |
Jul 11, 2022 | 48.77 | 48.95 | 48.46 | 48.75 | 808,989 | -0.49(-1.00%) |
Jul 08, 2022 | 48.95 | 49.42 | 48.62 | 49.24 | 1,003,124 | +0.29(+0.60%) |
Jul 07, 2022 | 48.63 | 49.00 | 48.43 | 48.95 | 1,150,825 | +0.41(+0.84%) |
Jul 06, 2022 | 49.01 | 49.05 | 48.21 | 48.54 | 994,079 | -0.36(-0.73%) |
Jul 05, 2022 | 47.99 | 48.92 | 47.70 | 48.90 | 1,263,796 | +0.11(+0.23%) |
Jul 01, 2022 | 47.54 | 49.15 | 47.38 | 48.79 | 1,523,140 | +1.36(+2.87%) |
Jun 30, 2022 | 46.59 | 47.49 | 46.23 | 47.43 | 1,784,439 | +0.51(+1.09%) |
Jun 29, 2022 | 46.45 | 46.99 | 46.06 | 46.92 | 794,505 | +0.51(+1.10%) |
Jun 28, 2022 | 47.77 | 48.09 | 46.38 | 46.40 | 1,155,801 | -1.18(-2.48%) |
Jun 27, 2022 | 47.17 | 47.68 | 46.89 | 47.59 | 1,268,451 | +0.54(+1.15%) |
Jun 24, 2022 | 46.64 | 47.09 | 46.43 | 47.05 | 1,218,649 | +1.04(+2.26%) |
Jun 23, 2022 | 45.57 | 46.05 | 45.26 | 46.01 | 1,268,288 | +0.64(+1.42%) |
Jun 22, 2022 | 45.24 | 46.05 | 45.08 | 45.36 | 1,153,882 | -0.28(-0.62%) |
Jun 21, 2022 | 45.30 | 45.82 | 45.00 | 45.65 | 3,940,218 | +0.96(+2.16%) |
Jun 17, 2022 | 44.18 | 45.06 | 43.94 | 44.68 | 4,216,664 | +0.79(+1.81%) |
Jun 16, 2022 | 44.89 | 44.89 | 43.65 | 43.89 | 1,774,999 | -1.61(-3.53%) |
Jun 15, 2022 | 45.10 | 45.76 | 44.97 | 45.50 | 2,153,971 | +0.76(+1.69%) |
Jun 14, 2022 | 45.41 | 45.67 | 44.66 | 44.74 | 2,169,732 | -0.52(-1.16%) |
Jun 13, 2022 | 45.83 | 46.29 | 45.21 | 45.26 | 2,990,038 | -1.64(-3.49%) |
Jun 10, 2022 | 47.50 | 47.60 | 46.58 | 46.90 | 1,486,050 | -1.20(-2.49%) |
Jun 09, 2022 | 48.37 | 48.77 | 48.06 | 48.10 | 810,251 | -0.79(-1.61%) |
Jun 08, 2022 | 48.72 | 49.14 | 48.46 | 48.88 | 1,420,662 | +0.01(+0.02%) |
Jun 07, 2022 | 48.36 | 48.98 | 48.29 | 48.87 | 1,206,022 | +0.15(+0.31%) |
Jun 06, 2022 | 48.90 | 49.05 | 48.54 | 48.72 | 990,720 | +0.04(+0.08%) |
Jun 03, 2022 | 49.19 | 49.32 | 48.64 | 48.69 | 1,032,513 | -0.73(-1.48%) |
Jun 02, 2022 | 48.38 | 49.43 | 48.30 | 49.41 | 1,320,938 | +0.94(+1.93%) |
Jun 01, 2022 | 49.34 | 49.38 | 48.23 | 48.48 | 1,299,476 | -0.62(-1.26%) |
May 31, 2022 | 48.96 | 49.44 | 48.48 | 49.10 | 2,977,845 | +1.28(+2.68%) |
May 27, 2022 | 47.86 | 48.12 | 47.41 | 47.82 | 1,827,265 | +0.35(+0.73%) |
May 26, 2022 | 46.78 | 48.20 | 46.78 | 47.47 | 1,714,631 | +0.59(+1.26%) |
May 25, 2022 | 46.83 | 47.56 | 46.67 | 46.88 | 1,825,195 | -0.08(-0.18%) |
May 24, 2022 | 46.97 | 47.16 | 46.28 | 46.96 | 1,379,596 | -0.43(-0.91%) |
May 23, 2022 | 47.46 | 47.69 | 46.67 | 47.39 | 1,642,320 | +0.29(+0.62%) |
May 20, 2022 | 47.44 | 47.54 | 46.14 | 47.10 | 2,562,481 | +0.08(+0.18%) |
May 19, 2022 | 47.34 | 47.70 | 46.95 | 47.02 | 2,537,042 | -0.49(-1.02%) |
May 18, 2022 | 48.21 | 48.39 | 47.34 | 47.51 | 1,504,356 | -1.13(-2.33%) |
May 17, 2022 | 49.02 | 49.14 | 48.22 | 48.64 | 1,446,408 | +0.27(+0.56%) |
May 16, 2022 | 48.18 | 48.57 | 47.86 | 48.37 | 1,692,875 | -0.03(-0.06%) |
May 13, 2022 | 47.34 | 48.63 | 47.31 | 48.40 | 1,210,200 | +1.61(+3.44%) |
May 12, 2022 | 46.28 | 47.25 | 46.16 | 46.79 | 1,524,312 | +0.07(+0.16%) |
May 11, 2022 | 47.68 | 48.16 | 46.65 | 46.71 | 1,579,110 | -0.99(-2.08%) |
May 10, 2022 | 48.09 | 48.54 | 47.33 | 47.70 | 2,252,426 | +0.18(+0.37%) |
May 09, 2022 | 48.31 | 48.87 | 47.49 | 47.53 | 2,168,437 | -1.57(-3.20%) |
May 06, 2022 | 49.63 | 50.11 | 48.83 | 49.10 | 1,869,643 | -0.71(-1.43%) |
May 05, 2022 | 50.18 | 50.43 | 49.01 | 49.81 | 2,337,255 | -0.97(-1.91%) |
May 04, 2022 | 50.96 | 51.19 | 48.77 | 50.78 | 2,799,680 | -0.79(-1.54%) |
May 03, 2022 | 54.60 | 54.60 | 51.50 | 51.57 | 2,720,189 | -1.68(-3.16%) |
May 02, 2022 | 53.23 | 53.81 | 52.57 | 53.26 | 2,107,109 | -0.12(-0.23%) |
Apr 29, 2022 | 54.47 | 55.03 | 53.33 | 53.38 | 1,341,824 | -1.19(-2.18%) |
Apr 28, 2022 | 54.24 | 55.10 | 53.45 | 54.57 | 1,163,157 | +0.64(+1.18%) |
Apr 27, 2022 | 53.98 | 54.41 | 53.47 | 53.93 | 1,296,397 | -0.13(-0.24%) |
Apr 26, 2022 | 54.37 | 54.50 | 53.62 | 54.06 | 1,497,124 | -0.84(-1.53%) |
Apr 25, 2022 | 53.86 | 54.98 | 53.39 | 54.90 | 2,426,745 | +0.78(+1.43%) |
Apr 22, 2022 | 56.47 | 56.49 | 54.09 | 54.13 | 1,196,425 | -2.47(-4.36%) |
Apr 21, 2022 | 57.76 | 57.77 | 56.48 | 56.60 | 776,093 | -0.78(-1.35%) |
Apr 20, 2022 | 56.70 | 57.46 | 56.55 | 57.37 | 1,197,131 | +1.07(+1.89%) |
Apr 19, 2022 | 55.77 | 56.52 | 55.77 | 56.31 | 1,010,618 | +0.39(+0.70%) |
Apr 18, 2022 | 56.19 | 56.84 | 55.82 | 55.91 | 981,272 | -0.59(-1.04%) |
Apr 14, 2022 | 56.18 | 56.63 | 55.88 | 56.50 | 1,102,631 | +0.46(+0.82%) |
Apr 13, 2022 | 55.10 | 56.38 | 55.10 | 56.04 | 958,688 | +0.80(+1.46%) |
Apr 12, 2022 | 55.48 | 55.95 | 54.85 | 55.24 | 1,110,229 | -0.16(-0.29%) |
Apr 11, 2022 | 55.19 | 55.61 | 54.96 | 55.40 | 747,083 | +0.09(+0.17%) |
Apr 08, 2022 | 55.30 | 55.81 | 55.06 | 55.30 | 826,624 | -0.01(-0.02%) |
Apr 07, 2022 | 55.30 | 55.48 | 54.57 | 55.31 | 1,456,461 | -0.04(-0.07%) |
Apr 06, 2022 | 54.51 | 55.37 | 53.89 | 55.35 | 1,307,137 | +0.42(+0.77%) |
Apr 05, 2022 | 54.85 | 55.52 | 54.73 | 54.93 | 998,804 | -0.22(-0.41%) |
Apr 04, 2022 | 54.28 | 55.38 | 54.28 | 55.16 | 976,295 | +0.72(+1.32%) |
Apr 01, 2022 | 55.02 | 55.02 | 53.84 | 54.44 | 1,082,449 | -0.16(-0.29%) |
Mar 31, 2022 | 54.66 | 55.29 | 54.40 | 54.59 | 800,923 | +0.12(+0.22%) |
Mar 30, 2022 | 53.89 | 54.73 | 53.83 | 54.47 | 807,547 | +0.41(+0.76%) |
Mar 29, 2022 | 53.99 | 54.38 | 53.76 | 54.06 | 944,949 | +0.80(+1.51%) |
Mar 28, 2022 | 53.45 | 53.58 | 52.65 | 53.26 | 974,323 | -0.30(-0.56%) |
Mar 25, 2022 | 53.46 | 53.58 | 53.19 | 53.56 | 746,580 | +0.14(+0.26%) |
Mar 24, 2022 | 52.85 | 53.42 | 52.55 | 53.42 | 844,397 | +0.50(+0.95%) |
Mar 23, 2022 | 54.22 | 54.22 | 52.87 | 52.91 | 1,314,044 | -1.49(-2.73%) |
Mar 22, 2022 | 54.14 | 54.62 | 53.77 | 54.40 | 3,272,862 | +0.65(+1.20%) |
Mar 21, 2022 | 54.19 | 54.19 | 53.27 | 53.75 | 1,372,718 | -0.34(-0.63%) |
Mar 18, 2022 | 53.36 | 54.19 | 52.88 | 54.10 | 4,099,466 | +0.48(+0.90%) |
Mar 17, 2022 | 52.67 | 53.62 | 52.66 | 53.61 | 1,568,208 | +0.45(+0.85%) |
Mar 16, 2022 | 52.97 | 53.35 | 52.13 | 53.16 | 1,672,865 | +0.96(+1.85%) |
Mar 15, 2022 | 52.35 | 53.02 | 51.88 | 52.20 | 2,131,113 | +0.18(+0.34%) |
Mar 14, 2022 | 52.34 | 52.73 | 51.54 | 52.02 | 2,052,167 | -0.29(-0.55%) |
Mar 11, 2022 | 53.79 | 53.93 | 52.22 | 52.31 | 1,687,061 | -0.94(-1.77%) |
Mar 10, 2022 | 52.80 | 53.62 | 52.33 | 53.25 | 1,343,886 | +0.17(+0.31%) |
Mar 09, 2022 | 52.47 | 53.76 | 52.47 | 53.09 | 2,404,403 | +1.89(+3.69%) |
Mar 08, 2022 | 50.43 | 53.03 | 50.03 | 51.20 | 2,062,837 | +0.89(+1.77%) |
Mar 07, 2022 | 51.75 | 51.79 | 50.23 | 50.31 | 2,161,490 | -1.10(-2.14%) |
Mar 04, 2022 | 50.62 | 51.62 | 50.58 | 51.41 | 1,855,947 | +0.27(+0.53%) |
Mar 03, 2022 | 52.06 | 52.06 | 50.98 | 51.14 | 1,430,297 | -0.71(-1.38%) |
Mar 02, 2022 | 51.15 | 52.07 | 50.95 | 51.85 | 1,299,345 | +1.24(+2.45%) |
Mar 01, 2022 | 51.57 | 51.60 | 50.46 | 50.61 | 1,518,594 | -1.24(-2.39%) |
Feb 28, 2022 | 52.09 | 52.42 | 51.38 | 51.85 | 1,790,909 | -0.95(-1.81%) |
Feb 25, 2022 | 51.85 | 52.84 | 51.70 | 52.81 | 1,246,653 | +0.89(+1.71%) |
Feb 24, 2022 | 50.61 | 51.97 | 50.21 | 51.92 | 1,669,600 | +0.25(+0.48%) |
Feb 23, 2022 | 53.16 | 53.23 | 51.59 | 51.67 | 1,352,874 | -0.93(-1.76%) |
Feb 22, 2022 | 52.30 | 53.08 | 52.20 | 52.59 | 1,452,755 | -0.25(-0.47%) |
Feb 18, 2022 | 52.84 | 0 | +0.04(+0.07%) | |||
Feb 17, 2022 | 53.85 | 53.99 | 52.65 | 52.81 | 1,374,068 | -1.45(-2.66%) |
Feb 16, 2022 | 54.92 | 55.16 | 53.85 | 54.25 | 1,649,951 | -0.59(-1.08%) |
Feb 15, 2022 | 54.03 | 55.33 | 53.54 | 54.85 | 2,822,581 | +1.90(+3.59%) |
Feb 14, 2022 | 53.07 | 53.81 | 52.43 | 52.95 | 1,847,586 | -0.28(-0.52%) |
Feb 11, 2022 | 53.49 | 54.15 | 52.84 | 53.22 | 1,463,514 | -0.06(-0.12%) |
Feb 10, 2022 | 53.02 | 54.25 | 52.89 | 53.29 | 1,215,610 | -0.27(-0.50%) |
Feb 09, 2022 | 53.00 | 53.57 | 52.97 | 53.56 | 968,053 | +1.06(+2.01%) |
Feb 08, 2022 | 51.70 | 52.54 | 51.60 | 52.50 | 1,081,280 | +0.69(+1.32%) |
Feb 07, 2022 | 51.77 | 52.15 | 51.52 | 51.82 | 685,814 | +0.19(+0.36%) |
Feb 04, 2022 | 51.37 | 51.80 | 50.87 | 51.63 | 1,028,507 | +0.12(+0.23%) |
Feb 03, 2022 | 52.34 | 51.34 | 51.51 | 1,134,413 | -1.26(-2.39%) | |
Feb 02, 2022 | 52.39 | 53.08 | 52.14 | 52.77 | 1,327,756 | +0.44(+0.85%) |
Feb 01, 2022 | 51.96 | 52.35 | 51.51 | 52.33 | 872,076 | +0.48(+0.93%) |
Jan 31, 2022 | 50.86 | 51.86 | 51.84 | 953,345 | +0.93(+1.82%) | |
Jan 28, 2022 | 49.84 | 50.94 | 49.53 | 50.92 | 1,142,091 | +0.92(+1.83%) |
Jan 27, 2022 | 50.77 | 51.10 | 49.91 | 50.00 | 1,210,162 | -0.43(-0.84%) |
Jan 26, 2022 | 50.87 | 51.74 | 50.18 | 50.43 | 1,246,658 | -0.06(-0.11%) |
Jan 25, 2022 | 50.95 | 51.30 | 49.95 | 50.48 | 1,512,464 | -1.16(-2.24%) |
Jan 24, 2022 | 50.73 | 51.66 | 49.74 | 51.64 | 2,005,569 | +0.33(+0.65%) |
Jan 21, 2022 | 51.97 | 52.63 | 51.27 | 51.31 | 1,270,956 | -0.66(-1.27%) |
Jan 20, 2022 | 52.45 | 52.93 | 51.93 | 51.97 | 1,165,430 | -0.06(-0.12%) |
Jan 19, 2022 | 52.46 | 52.47 | 51.72 | 52.03 | 1,642,045 | -0.31(-0.58%) |
Jan 18, 2022 | 52.67 | 52.86 | 51.75 | 52.34 | 1,829,082 | -0.64(-1.21%) |
Jan 14, 2022 | 52.97 | 0 | -0.53(-0.99%) | |||
Jan 13, 2022 | 54.27 | 54.54 | 53.47 | 53.50 | 1,201,512 | -0.58(-1.08%) |
Jan 12, 2022 | 55.24 | 55.33 | 53.65 | 54.09 | 2,148,234 | -1.04(-1.88%) |
Jan 11, 2022 | 54.02 | 55.54 | 53.80 | 55.12 | 1,922,379 | +1.17(+2.16%) |
Jan 10, 2022 | 53.88 | 53.99 | 53.04 | 53.96 | 1,473,202 | -0.05(-0.09%) |
Jan 07, 2022 | 54.08 | 54.45 | 53.77 | 54.00 | 1,513,633 | -0.39(-0.72%) |
Jan 06, 2022 | 53.60 | 54.62 | 53.60 | 54.39 | 1,066,322 | +0.78(+1.45%) |
Jan 05, 2022 | 54.63 | 54.99 | 53.58 | 53.61 | 1,902,519 | -0.81(-1.48%) |
Jan 04, 2022 | 55.99 | 56.36 | 54.40 | 54.42 | 1,475,241 | -1.28(-2.30%) |