Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 61.80 | 62.60 | 61.80 | 62.26 | 1,410,863 | +0.11(+0.18%) |
Jul 28, 2022 | 60.54 | 62.36 | 60.33 | 62.15 | 1,910,930 | +2.38(+3.98%) |
Jul 27, 2022 | 59.90 | 60.08 | 58.82 | 59.78 | 1,387,352 | -0.09(-0.15%) |
Jul 26, 2022 | 59.93 | 60.34 | 59.45 | 59.87 | 1,160,074 | +0.12(+0.20%) |
Jul 25, 2022 | 59.27 | 60.13 | 58.97 | 59.75 | 879,339 | +0.34(+0.57%) |
Jul 22, 2022 | 59.16 | 59.84 | 59.00 | 59.41 | 1,453,067 | +0.59(+1.00%) |
Jul 21, 2022 | 58.31 | 58.85 | 57.65 | 58.82 | 1,753,486 | +0.49(+0.84%) |
Jul 20, 2022 | 58.45 | 59.68 | 58.07 | 58.33 | 2,005,310 | -0.28(-0.48%) |
Jul 19, 2022 | 56.03 | 58.68 | 56.03 | 58.61 | 1,857,985 | +2.70(+4.82%) |
Jul 18, 2022 | 57.47 | 58.24 | 55.80 | 55.91 | 1,748,779 | -0.85(-1.49%) |
Jul 15, 2022 | 55.89 | 56.93 | 55.53 | 56.76 | 2,023,119 | +1.43(+2.59%) |
Jul 14, 2022 | 55.48 | 55.89 | 54.93 | 55.33 | 2,808,765 | -1.28(-2.27%) |
Jul 13, 2022 | 55.87 | 57.10 | 55.59 | 56.61 | 1,889,459 | -0.04(-0.07%) |
Jul 12, 2022 | 56.70 | 57.59 | 56.27 | 56.65 | 1,436,085 | -0.38(-0.66%) |
Jul 11, 2022 | 56.70 | 57.51 | 56.50 | 57.03 | 1,616,861 | +0.03(+0.05%) |
Jul 08, 2022 | 56.96 | 57.48 | 56.30 | 57.00 | 1,645,910 | -0.25(-0.43%) |
Jul 07, 2022 | 56.55 | 57.88 | 56.55 | 57.25 | 1,988,155 | +0.48(+0.84%) |
Jul 06, 2022 | 56.67 | 57.62 | 56.38 | 56.77 | 3,437,402 | +0.20(+0.35%) |
Jul 05, 2022 | 55.72 | 56.67 | 54.96 | 56.57 | 3,045,304 | +0.64(+1.14%) |
Jul 01, 2022 | 54.60 | 56.14 | 54.60 | 55.93 | 2,227,135 | +1.24(+2.27%) |
Jun 30, 2022 | 54.76 | 55.51 | 53.76 | 54.69 | 3,733,580 | -0.40(-0.72%) |
Jun 29, 2022 | 55.29 | 55.29 | 54.23 | 55.09 | 2,195,729 | -0.25(-0.45%) |
Jun 28, 2022 | 56.29 | 57.44 | 55.20 | 55.34 | 2,898,348 | -0.57(-1.01%) |
Jun 27, 2022 | 57.17 | 57.38 | 55.76 | 55.90 | 4,770,269 | -1.27(-2.23%) |
Jun 24, 2022 | 55.49 | 57.28 | 55.39 | 57.18 | 5,040,846 | +1.97(+3.57%) |
Jun 23, 2022 | 54.17 | 55.48 | 54.02 | 55.21 | 2,907,834 | +1.42(+2.65%) |
Jun 22, 2022 | 51.79 | 54.57 | 51.61 | 53.78 | 3,477,632 | +1.44(+2.76%) |
Jun 21, 2022 | 51.32 | 52.67 | 51.32 | 52.34 | 3,567,791 | +1.14(+2.24%) |
Jun 17, 2022 | 52.14 | 52.85 | 51.08 | 51.20 | 6,285,969 | -0.71(-1.36%) |
Jun 16, 2022 | 52.06 | 52.98 | 50.91 | 51.90 | 3,776,658 | -1.52(-2.85%) |
Jun 15, 2022 | 51.55 | 54.24 | 51.46 | 53.43 | 7,381,966 | +2.47(+4.84%) |
Jun 14, 2022 | 49.72 | 51.53 | 49.50 | 50.96 | 7,043,104 | +0.93(+1.85%) |
Jun 13, 2022 | 49.46 | 50.91 | 49.05 | 50.03 | 16,008,906 | +0.49(+0.98%) |
Jun 10, 2022 | 50.98 | 51.05 | 49.53 | 49.54 | 2,614,636 | -1.99(-3.86%) |
Jun 09, 2022 | 51.56 | 52.34 | 51.40 | 51.53 | 2,699,033 | -0.19(-0.37%) |
Jun 08, 2022 | 51.92 | 52.39 | 51.31 | 51.72 | 1,899,292 | -0.90(-1.70%) |
Jun 07, 2022 | 52.48 | 52.69 | 51.37 | 52.62 | 1,980,275 | -0.14(-0.26%) |
Jun 06, 2022 | 53.47 | 53.47 | 52.58 | 52.76 | 1,112,911 | -0.26(-0.49%) |
Jun 03, 2022 | 52.97 | 53.57 | 52.43 | 53.02 | 1,638,371 | -0.50(-0.93%) |
Jun 02, 2022 | 52.20 | 53.66 | 51.94 | 53.52 | 2,368,827 | +1.12(+2.15%) |
Jun 01, 2022 | 52.68 | 53.14 | 51.17 | 52.39 | 1,952,323 | -0.19(-0.36%) |
May 31, 2022 | 52.66 | 53.53 | 52.32 | 52.58 | 4,371,218 | -0.59(-1.10%) |
May 27, 2022 | 51.73 | 53.85 | 51.65 | 53.17 | 2,896,867 | +1.82(+3.55%) |
May 26, 2022 | 51.24 | 51.67 | 50.77 | 51.35 | 1,251,249 | +0.38(+0.74%) |
May 25, 2022 | 50.04 | 51.32 | 49.91 | 50.97 | 2,062,546 | +0.72(+1.43%) |
May 24, 2022 | 50.56 | 50.94 | 48.42 | 50.25 | 3,965,791 | -0.54(-1.06%) |
May 23, 2022 | 51.19 | 51.44 | 50.43 | 50.79 | 4,186,232 | +0.12(+0.24%) |
May 20, 2022 | 51.36 | 51.61 | 49.72 | 50.67 | 3,296,812 | -0.16(-0.31%) |
May 19, 2022 | 51.10 | 51.61 | 50.74 | 50.83 | 2,877,465 | -0.67(-1.30%) |
May 18, 2022 | 54.00 | 54.31 | 51.37 | 51.50 | 2,947,428 | -2.75(-5.06%) |
May 17, 2022 | 53.47 | 54.25 | 52.24 | 54.24 | 4,652,506 | +1.05(+1.98%) |
May 16, 2022 | 53.51 | 53.90 | 53.14 | 53.19 | 3,516,671 | -0.18(-0.34%) |
May 13, 2022 | 51.99 | 53.52 | 51.49 | 53.37 | 4,675,121 | +1.64(+3.17%) |
May 12, 2022 | 52.66 | 52.91 | 50.18 | 51.72 | 5,214,383 | -1.20(-2.26%) |
May 11, 2022 | 50.46 | 54.60 | 50.44 | 52.92 | 10,477,785 | +3.84(+7.83%) |
May 10, 2022 | 54.47 | 55.81 | 46.65 | 49.08 | 17,523,224 | +1.85(+3.92%) |
May 09, 2022 | 48.64 | 49.00 | 47.03 | 47.23 | 2,415,830 | -2.03(-4.12%) |
May 06, 2022 | 49.94 | 50.20 | 48.63 | 49.26 | 3,445,981 | -1.25(-2.47%) |
May 05, 2022 | 52.47 | 52.66 | 50.02 | 50.51 | 2,483,001 | -1.97(-3.75%) |
May 04, 2022 | 52.54 | 52.77 | 51.07 | 52.48 | 3,017,593 | -0.11(-0.21%) |
May 03, 2022 | 52.51 | 53.21 | 52.30 | 52.59 | 1,897,483 | +0.13(+0.25%) |
May 02, 2022 | 54.64 | 54.90 | 51.37 | 52.46 | 3,395,749 | -1.74(-3.21%) |
Apr 29, 2022 | 58.80 | 59.01 | 54.03 | 54.20 | 4,916,613 | -5.15(-8.67%) |
Apr 28, 2022 | 58.79 | 59.88 | 57.98 | 59.35 | 1,777,412 | +0.72(+1.23%) |
Apr 27, 2022 | 58.13 | 59.65 | 57.95 | 58.62 | 2,780,577 | +0.55(+0.95%) |
Apr 26, 2022 | 58.61 | 59.34 | 57.97 | 58.07 | 1,555,443 | -0.66(-1.13%) |
Apr 25, 2022 | 59.26 | 59.47 | 57.70 | 58.73 | 1,644,022 | -0.54(-0.92%) |
Apr 22, 2022 | 60.44 | 60.44 | 59.21 | 59.28 | 1,120,095 | -1.12(-1.85%) |
Apr 21, 2022 | 61.37 | 61.51 | 60.30 | 60.40 | 1,315,215 | -0.51(-0.85%) |
Apr 20, 2022 | 59.78 | 61.30 | 59.60 | 60.91 | 1,458,916 | +1.31(+2.19%) |
Apr 19, 2022 | 58.13 | 59.76 | 57.91 | 59.60 | 1,418,473 | +1.71(+2.96%) |
Apr 18, 2022 | 57.77 | 58.10 | 57.48 | 57.89 | 1,040,365 | +0.23(+0.39%) |
Apr 14, 2022 | 58.53 | 58.65 | 57.59 | 57.66 | 1,085,710 | -0.60(-1.04%) |
Apr 13, 2022 | 58.22 | 58.62 | 57.59 | 58.27 | 1,109,014 | -0.03(-0.05%) |
Apr 12, 2022 | 57.95 | 58.78 | 57.78 | 58.30 | 1,161,275 | +0.17(+0.29%) |
Apr 11, 2022 | 58.86 | 59.11 | 57.93 | 58.13 | 1,514,420 | -0.79(-1.34%) |
Apr 08, 2022 | 59.73 | 59.73 | 58.52 | 58.92 | 1,854,971 | -0.83(-1.39%) |
Apr 07, 2022 | 59.51 | 60.10 | 59.01 | 59.75 | 1,746,247 | -0.21(-0.35%) |
Apr 06, 2022 | 58.61 | 60.06 | 58.05 | 59.96 | 1,727,662 | +1.26(+2.14%) |
Apr 05, 2022 | 58.11 | 59.23 | 58.11 | 58.70 | 1,241,824 | +0.47(+0.80%) |
Apr 04, 2022 | 58.75 | 58.79 | 57.62 | 58.24 | 1,675,052 | -0.40(-0.68%) |
Apr 01, 2022 | 57.63 | 58.74 | 57.43 | 58.63 | 1,254,176 | +1.16(+2.02%) |
Mar 31, 2022 | 58.78 | 58.89 | 57.42 | 57.48 | 2,061,584 | -1.04(-1.78%) |
Mar 30, 2022 | 57.80 | 58.58 | 57.53 | 58.52 | 1,863,104 | +0.41(+0.70%) |
Mar 29, 2022 | 57.50 | 58.35 | 57.00 | 58.11 | 2,394,734 | +1.05(+1.84%) |
Mar 28, 2022 | 56.28 | 57.41 | 55.98 | 57.06 | 2,277,998 | +0.88(+1.57%) |
Mar 25, 2022 | 55.70 | 56.25 | 55.19 | 56.18 | 1,658,901 | +0.65(+1.18%) |
Mar 24, 2022 | 55.47 | 55.70 | 54.82 | 55.53 | 2,409,823 | +0.08(+0.14%) |
Mar 23, 2022 | 55.31 | 55.66 | 54.82 | 55.45 | 1,827,519 | -0.07(-0.12%) |
Mar 22, 2022 | 55.68 | 55.84 | 55.31 | 55.52 | 1,865,028 | +0.02(+0.04%) |
Mar 21, 2022 | 55.75 | 56.01 | 54.96 | 55.50 | 1,351,750 | -0.22(-0.39%) |
Mar 18, 2022 | 55.04 | 55.86 | 54.98 | 55.71 | 3,391,373 | +0.54(+0.99%) |
Mar 17, 2022 | 54.16 | 55.18 | 54.15 | 55.17 | 1,288,641 | +0.85(+1.57%) |
Mar 16, 2022 | 53.94 | 54.36 | 52.94 | 54.32 | 2,115,862 | +0.76(+1.42%) |
Mar 15, 2022 | 54.37 | 54.64 | 52.97 | 53.56 | 1,523,360 | -0.20(-0.37%) |
Mar 14, 2022 | 53.39 | 53.97 | 53.13 | 53.75 | 1,356,268 | +0.66(+1.25%) |
Mar 11, 2022 | 54.39 | 54.57 | 52.87 | 53.09 | 1,709,005 | -0.87(-1.61%) |
Mar 10, 2022 | 53.22 | 54.12 | 52.92 | 53.96 | 1,150,916 | +0.14(+0.26%) |
Mar 09, 2022 | 54.09 | 54.34 | 53.53 | 53.82 | 1,327,202 | +0.71(+1.34%) |
Mar 08, 2022 | 53.86 | 54.37 | 52.89 | 53.11 | 2,003,805 | -0.86(-1.60%) |
Mar 07, 2022 | 54.38 | 55.03 | 53.95 | 53.97 | 2,679,047 | -0.39(-0.71%) |
Mar 04, 2022 | 53.09 | 54.41 | 53.09 | 54.36 | 2,048,840 | +0.75(+1.40%) |
Mar 03, 2022 | 53.22 | 53.76 | 52.63 | 53.60 | 1,846,588 | +0.85(+1.61%) |
Mar 02, 2022 | 52.56 | 53.11 | 52.45 | 52.75 | 2,249,730 | +0.42(+0.79%) |
Mar 01, 2022 | 52.75 | 53.16 | 52.11 | 52.34 | 2,083,769 | -0.13(-0.25%) |
Feb 28, 2022 | 52.78 | 52.92 | 51.83 | 52.47 | 3,180,445 | -0.89(-1.67%) |
Feb 25, 2022 | 52.09 | 53.53 | 52.16 | 53.36 | 1,941,973 | +1.47(+2.82%) |
Feb 24, 2022 | 50.81 | 52.07 | 50.35 | 51.89 | 2,446,234 | +0.23(+0.44%) |
Feb 23, 2022 | 52.20 | 52.77 | 51.56 | 51.66 | 1,765,778 | -0.56(-1.08%) |
Feb 22, 2022 | 52.34 | 52.62 | 51.87 | 52.23 | 2,136,178 | -0.16(-0.30%) |
Feb 18, 2022 | 52.39 | 0 | -0.09(-0.17%) | |||
Feb 17, 2022 | 53.10 | 53.23 | 52.39 | 52.48 | 2,140,420 | -0.85(-1.60%) |
Feb 16, 2022 | 53.58 | 53.85 | 52.52 | 53.33 | 2,092,801 | -0.13(-0.24%) |
Feb 15, 2022 | 54.25 | 54.59 | 53.43 | 53.46 | 1,889,358 | -0.27(-0.50%) |
Feb 14, 2022 | 54.45 | 55.07 | 53.59 | 53.72 | 1,792,422 | -0.65(-1.20%) |
Feb 11, 2022 | 55.13 | 55.63 | 53.89 | 54.37 | 2,222,011 | -0.73(-1.32%) |
Feb 10, 2022 | 56.78 | 57.10 | 54.87 | 55.10 | 1,716,100 | -2.55(-4.42%) |
Feb 09, 2022 | 56.86 | 57.81 | 56.85 | 57.65 | 2,074,212 | +1.43(+2.54%) |
Feb 08, 2022 | 56.46 | 56.74 | 56.05 | 56.23 | 1,885,146 | -0.22(-0.38%) |
Feb 07, 2022 | 56.84 | 57.15 | 56.18 | 56.44 | 1,812,543 | -0.36(-0.64%) |
Feb 04, 2022 | 57.54 | 57.64 | 56.47 | 56.81 | 1,515,746 | -1.10(-1.90%) |
Feb 03, 2022 | 57.92 | 58.24 | 57.91 | 1,468,545 | -0.06(-0.10%) | |
Feb 02, 2022 | 56.44 | 58.16 | 56.44 | 57.97 | 3,164,919 | +1.63(+2.88%) |
Feb 01, 2022 | 56.90 | 57.11 | 55.90 | 56.34 | 1,770,299 | -0.56(-0.99%) |
Jan 31, 2022 | 55.94 | 56.97 | 55.91 | 56.90 | 2,040,996 | +0.58(+1.03%) |
Jan 28, 2022 | 54.66 | 56.29 | 53.69 | 56.32 | 1,834,513 | +1.86(+3.42%) |
Jan 27, 2022 | 55.78 | 56.17 | 54.02 | 54.46 | 2,572,273 | -1.14(-2.05%) |
Jan 26, 2022 | 56.20 | 57.05 | 55.11 | 55.60 | 2,085,222 | -0.48(-0.86%) |
Jan 25, 2022 | 55.75 | 56.30 | 54.90 | 56.09 | 1,754,549 | -0.08(-0.14%) |
Jan 24, 2022 | 56.35 | 56.50 | 54.55 | 56.17 | 2,315,591 | -0.59(-1.04%) |
Jan 21, 2022 | 57.29 | 57.93 | 56.58 | 56.76 | 1,888,891 | -0.16(-0.28%) |
Jan 20, 2022 | 57.28 | 58.01 | 56.83 | 56.91 | 1,648,041 | -0.36(-0.64%) |
Jan 19, 2022 | 58.75 | 58.89 | 57.19 | 57.28 | 1,567,741 | -0.89(-1.52%) |
Jan 18, 2022 | 58.06 | 58.31 | 57.40 | 58.17 | 2,107,299 | -0.74(-1.25%) |
Jan 14, 2022 | 58.90 | 0 | -0.39(-0.66%) | |||
Jan 13, 2022 | 59.29 | 59.47 | 58.83 | 59.30 | 1,231,168 | +0.01(+0.02%) |
Jan 12, 2022 | 59.40 | 59.83 | 59.06 | 59.29 | 1,378,050 | -0.07(-0.12%) |
Jan 11, 2022 | 59.12 | 59.47 | 58.22 | 59.36 | 1,198,110 | +0.12(+0.20%) |
Jan 10, 2022 | 59.03 | 59.31 | 58.27 | 59.24 | 1,622,704 | -0.06(-0.10%) |
Jan 07, 2022 | 59.79 | 60.57 | 58.97 | 59.30 | 2,235,402 | -1.32(-2.18%) |
Jan 06, 2022 | 61.16 | 61.67 | 60.26 | 60.62 | 3,326,019 | -0.50(-0.82%) |
Jan 05, 2022 | 62.51 | 63.02 | 61.11 | 61.12 | 3,221,361 | -1.64(-2.62%) |
Jan 04, 2022 | 63.58 | 64.23 | 62.37 | 62.76 | 1,661,472 | -0.82(-1.29%) |
Jan 03, 2022 | 64.65 | 64.80 | 62.15 | 63.58 | 1,419,073 | -1.06(-1.65%) |
Dec 31, 2021 | 64.29 | 65.22 | 64.10 | 64.65 | 1,421,826 | +0.48(+0.75%) |
Dec 30, 2021 | 64.23 | 64.39 | 63.82 | 64.16 | 800,137 | +0.01(+0.02%) |
Dec 29, 2021 | 63.63 | 64.33 | 63.24 | 64.15 | 846,500 | +0.73(+1.15%) |
Dec 28, 2021 | 63.35 | 63.54 | 62.93 | 63.42 | 786,457 | +0.10(+0.16%) |
Dec 27, 2021 | 61.94 | 63.36 | 61.82 | 63.33 | 972,129 | +1.68(+2.73%) |
Dec 23, 2021 | 61.91 | 62.15 | 61.31 | 61.64 | 1,402,831 | -0.18(-0.29%) |
Dec 22, 2021 | 61.43 | 61.86 | 61.43 | 61.82 | 1,158,102 | +0.50(+0.82%) |
Dec 21, 2021 | 61.67 | 61.84 | 60.96 | 61.32 | 933,058 | -0.05(-0.08%) |
Dec 20, 2021 | 60.75 | 61.63 | 60.27 | 61.37 | 1,357,641 | +0.22(+0.35%) |
Dec 17, 2021 | 61.62 | 62.17 | 60.99 | 61.15 | 3,661,998 | -0.48(-0.78%) |
Dec 16, 2021 | 61.86 | 62.47 | 61.18 | 61.63 | 1,563,238 | -0.30(-0.48%) |
Dec 15, 2021 | 61.37 | 62.55 | 61.37 | 61.93 | 1,719,166 | +0.73(+1.19%) |
Dec 14, 2021 | 61.45 | 61.75 | 60.47 | 61.20 | 2,142,811 | -0.63(-1.02%) |
Dec 13, 2021 | 60.83 | 62.22 | 60.50 | 61.83 | 1,697,835 | +1.17(+1.93%) |
Dec 10, 2021 | 60.37 | 60.88 | 60.13 | 60.66 | 1,179,527 | +0.54(+0.90%) |
Dec 09, 2021 | 60.71 | 60.75 | 59.99 | 60.12 | 1,449,789 | -0.77(-1.26%) |
Dec 08, 2021 | 60.47 | 61.14 | 60.43 | 60.88 | 1,125,994 | +0.41(+0.68%) |
Dec 07, 2021 | 60.14 | 61.02 | 60.12 | 60.47 | 1,670,974 | +0.60(+1.00%) |
Dec 06, 2021 | 59.20 | 60.12 | 59.20 | 59.87 | 1,284,264 | +1.09(+1.86%) |
Dec 03, 2021 | 59.05 | 59.49 | 58.11 | 58.78 | 1,457,007 | -0.05(-0.08%) |
Dec 02, 2021 | 58.01 | 59.43 | 57.98 | 58.83 | 1,592,399 | +1.15(+2.00%) |
Dec 01, 2021 | 58.17 | 59.72 | 57.62 | 57.67 | 1,636,997 | +0.23(+0.39%) |
Nov 30, 2021 | 58.08 | 58.79 | 57.29 | 57.45 | 4,276,951 | -1.10(-1.88%) |
Nov 29, 2021 | 57.88 | 59.07 | 57.63 | 58.55 | 1,022,177 | +1.06(+1.85%) |
Nov 26, 2021 | 58.28 | 58.96 | 57.49 | 57.49 | 895,375 | -1.52(-2.57%) |
Nov 24, 2021 | 58.33 | 59.16 | 58.11 | 59.00 | 1,031,472 | +0.77(+1.32%) |
Nov 23, 2021 | 57.72 | 58.45 | 57.51 | 58.23 | 947,401 | +0.35(+0.61%) |
Nov 22, 2021 | 58.04 | 58.43 | 57.30 | 57.88 | 1,085,410 | +0.08(+0.14%) |
Nov 19, 2021 | 57.78 | 58.12 | 57.49 | 57.80 | 1,628,961 | +0.45(+0.79%) |
Nov 18, 2021 | 57.30 | 57.35 | 57.07 | 57.35 | 1,315,289 | +0.10(+0.17%) |
Nov 17, 2021 | 56.72 | 57.27 | 55.95 | 57.25 | 1,008,639 | +0.37(+0.66%) |
Nov 16, 2021 | 57.03 | 57.25 | 56.48 | 56.88 | 1,399,203 | -0.12(-0.21%) |
Nov 15, 2021 | 56.48 | 57.03 | 56.33 | 56.99 | 1,277,761 | +0.47(+0.84%) |
Nov 12, 2021 | 56.54 | 56.82 | 56.24 | 56.52 | 994,841 | -0.05(-0.09%) |
Nov 11, 2021 | 55.95 | 56.58 | 55.70 | 56.57 | 1,161,542 | +0.52(+0.93%) |
Nov 10, 2021 | 55.52 | 56.05 | 1,253,017 | +0.53(+0.95%) | ||
Nov 09, 2021 | 55.75 | 55.75 | 55.17 | 55.52 | 1,303,685 | -0.09(-0.16%) |
Nov 08, 2021 | 55.01 | 55.62 | 54.70 | 55.61 | 1,121,447 | +0.69(+1.25%) |
Nov 05, 2021 | 55.53 | 55.86 | 54.89 | 54.92 | 1,014,073 | -0.39(-0.71%) |
Nov 04, 2021 | 55.50 | 55.58 | 54.99 | 55.32 | 1,058,670 | +0.14(+0.25%) |
Nov 03, 2021 | 55.05 | 55.54 | 54.75 | 55.18 | 1,683,706 | +0.20(+0.36%) |
Nov 02, 2021 | 55.39 | 55.61 | 54.75 | 54.98 | 2,231,049 | -0.24(-0.43%) |
Nov 01, 2021 | 55.41 | 54.85 | 53.98 | 55.22 | 1,366,729 | +0.10(+0.18%) |
Oct 29, 2021 | 55.41 | 55.85 | 54.96 | 55.12 | 2,349,661 | -0.49(-0.88%) |
Oct 28, 2021 | 54.47 | 55.64 | 54.36 | 55.61 | 1,684,092 | +1.27(+2.34%) |
Oct 27, 2021 | 54.76 | 55.00 | 54.32 | 54.34 | 1,414,635 | -0.17(-0.31%) |
Oct 26, 2021 | 54.64 | 54.84 | 54.50 | 2,210,367 | -0.09(-0.16%) | |
Oct 25, 2021 | 54.50 | 54.61 | 53.93 | 54.59 | 1,179,713 | +0.18(+0.32%) |
Oct 22, 2021 | 54.12 | 54.69 | 53.83 | 54.41 | 1,048,044 | +0.32(+0.60%) |
Oct 21, 2021 | 53.81 | 54.43 | 53.54 | 54.09 | 1,566,018 | +0.32(+0.60%) |
Oct 20, 2021 | 52.84 | 53.79 | 52.53 | 53.77 | 1,625,045 | +1.03(+1.95%) |
Oct 19, 2021 | 53.09 | 53.23 | 52.68 | 52.74 | 979,787 | -0.09(-0.17%) |
Oct 18, 2021 | 51.98 | 52.99 | 51.71 | 52.83 | 1,660,965 | +0.67(+1.28%) |
Oct 15, 2021 | 52.30 | 52.49 | 51.90 | 52.16 | 1,329,794 | +0.20(+0.38%) |
Oct 14, 2021 | 51.60 | 52.05 | 51.41 | 51.96 | 1,246,677 | +0.66(+1.28%) |
Oct 13, 2021 | 50.38 | 51.38 | 50.38 | 51.31 | 1,193,624 | +0.78(+1.55%) |
Oct 12, 2021 | 49.90 | 50.70 | 49.53 | 50.52 | 1,692,634 | +0.91(+1.84%) |
Oct 11, 2021 | 49.37 | 49.66 | 48.99 | 49.61 | 696,044 | +0.22(+0.44%) |
Oct 08, 2021 | 49.78 | 49.91 | 49.36 | 49.40 | 993,566 | -0.30(-0.61%) |
Oct 07, 2021 | 49.56 | 50.35 | 49.41 | 49.70 | 2,663,385 | +0.39(+0.80%) |
Oct 06, 2021 | 48.60 | 49.41 | 47.84 | 49.31 | 2,380,964 | +0.59(+1.21%) |
Oct 05, 2021 | 48.56 | 48.92 | 48.06 | 48.72 | 1,709,304 | +0.29(+0.61%) |
Oct 04, 2021 | 47.71 | 48.62 | 47.71 | 48.43 | 2,707,583 | +0.60(+1.25%) |
Oct 01, 2021 | 47.14 | 48.25 | 46.66 | 47.83 | 1,773,476 | +0.91(+1.94%) |
Sep 30, 2021 | 47.95 | 47.97 | 46.92 | 46.92 | 1,982,339 | -0.74(-1.54%) |
Sep 29, 2021 | 47.34 | 47.83 | 47.32 | 47.65 | 1,218,584 | +0.46(+0.98%) |
Sep 28, 2021 | 46.70 | 47.49 | 46.46 | 47.19 | 1,989,147 | +0.08(+0.17%) |
Sep 27, 2021 | 47.76 | 48.23 | 47.00 | 47.11 | 1,479,152 | -0.76(-1.60%) |
Sep 24, 2021 | 48.22 | 48.44 | 47.79 | 47.88 | 1,511,082 | -0.46(-0.95%) |
Sep 23, 2021 | 48.54 | 48.69 | 48.09 | 48.34 | 1,542,329 | -0.10(-0.20%) |
Sep 22, 2021 | 48.34 | 48.58 | 48.03 | 48.44 | 1,637,593 | +0.51(+1.06%) |
Sep 21, 2021 | 48.29 | 48.64 | 47.92 | 47.93 | 1,410,066 | -0.21(-0.43%) |
Sep 20, 2021 | 48.13 | 48.51 | 47.46 | 48.13 | 1,623,591 | -0.31(-0.65%) |
Sep 17, 2021 | 49.22 | 49.47 | 48.35 | 48.44 | 2,968,082 | -1.14(-2.29%) |
Sep 16, 2021 | 49.61 | 50.02 | 49.32 | 49.58 | 923,840 | -0.03(-0.06%) |
Sep 15, 2021 | 49.59 | 50.03 | 49.29 | 49.61 | 1,130,204 | +0.05(+0.10%) |
Sep 14, 2021 | 49.68 | 49.91 | 49.25 | 49.56 | 990,442 | +0.00(+0.00%) |
Sep 13, 2021 | 50.14 | 50.20 | 49.41 | 49.56 | 1,146,450 | -0.18(-0.35%) |
Sep 10, 2021 | 50.41 | 50.48 | 49.66 | 49.74 | 1,835,857 | -0.62(-1.23%) |
Sep 09, 2021 | 51.97 | 51.97 | 50.33 | 50.36 | 2,717,569 | -1.87(-3.58%) |
Sep 08, 2021 | 51.75 | 52.60 | 51.71 | 52.23 | 1,545,833 | +0.28(+0.55%) |
Sep 07, 2021 | 52.44 | 52.46 | 51.40 | 51.94 | 1,597,029 | -0.61(-1.16%) |
Sep 03, 2021 | 52.43 | 52.65 | 51.95 | 52.55 | 1,808,968 | -0.03(-0.06%) |
Sep 02, 2021 | 52.49 | 52.64 | 51.96 | 52.58 | 1,477,244 | +0.21(+0.39%) |
Sep 01, 2021 | 51.77 | 52.51 | 51.38 | 52.38 | 2,351,523 | +0.91(+1.77%) |
Aug 31, 2021 | 50.78 | 51.54 | 50.49 | 51.46 | 3,860,067 | +0.62(+1.21%) |
Aug 30, 2021 | 49.67 | 50.90 | 49.55 | 50.85 | 2,985,985 | +1.26(+2.55%) |
Aug 27, 2021 | 49.40 | 49.74 | 49.38 | 49.58 | 2,153,769 | +0.49(+1.00%) |
Aug 26, 2021 | 48.58 | 49.34 | 48.42 | 49.09 | 1,914,745 | +0.61(+1.25%) |
Aug 25, 2021 | 48.54 | 48.83 | 48.30 | 48.48 | 1,234,834 | -0.20(-0.40%) |
Aug 24, 2021 | 49.50 | 49.86 | 48.50 | 48.68 | 1,052,013 | -0.85(-1.72%) |
Aug 23, 2021 | 49.91 | 50.19 | 49.50 | 49.53 | 1,246,949 | -0.27(-0.55%) |
Aug 20, 2021 | 49.58 | 50.07 | 49.33 | 49.81 | 1,605,160 | +0.21(+0.41%) |
Aug 19, 2021 | 49.30 | 49.71 | 49.06 | 49.60 | 1,635,386 | +0.12(+0.24%) |
Aug 18, 2021 | 50.32 | 50.41 | 49.42 | 49.48 | 1,298,070 | -0.83(-1.66%) |
Aug 17, 2021 | 49.90 | 50.37 | 49.84 | 50.32 | 1,057,540 | +0.15(+0.29%) |
Aug 16, 2021 | 49.89 | 50.45 | 49.89 | 50.17 | 1,236,082 | +0.20(+0.39%) |
Aug 13, 2021 | 49.70 | 50.06 | 49.51 | 49.97 | 859,880 | +0.47(+0.94%) |
Aug 12, 2021 | 49.24 | 49.51 | 48.83 | 49.51 | 1,396,578 | +0.37(+0.75%) |
Aug 11, 2021 | 49.16 | 49.30 | 48.94 | 49.14 | 1,100,768 | +0.12(+0.24%) |
Aug 10, 2021 | 49.67 | 49.67 | 48.99 | 49.02 | 2,087,932 | -0.60(-1.22%) |
Aug 09, 2021 | 49.82 | 49.84 | 49.40 | 49.63 | 950,887 | -0.23(-0.47%) |
Aug 06, 2021 | 49.64 | 50.10 | 49.56 | 49.86 | 1,469,923 | +0.24(+0.49%) |
Aug 05, 2021 | 49.68 | 49.72 | 49.15 | 49.62 | 1,002,573 | +0.19(+0.37%) |
Aug 04, 2021 | 49.74 | 49.83 | 49.07 | 49.43 | 1,360,397 | -0.18(-0.35%) |
Aug 03, 2021 | 49.47 | 49.79 | 49.34 | 49.61 | 1,991,883 | +0.20(+0.39%) |