Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 45.37 | 45.70 | 44.78 | 44.85 | 2,666,200 | -0.80(-1.76%) |
Oct 28, 2022 | 44.39 | 45.74 | 44.15 | 45.66 | 1,688,699 | +1.05(+2.35%) |
Oct 27, 2022 | 43.97 | 45.56 | 43.88 | 44.61 | 3,617,457 | +0.44(+0.99%) |
Oct 26, 2022 | 41.04 | 45.95 | 41.29 | 44.18 | 4,065,400 | -2.69(-5.73%) |
Oct 25, 2022 | 46.12 | 47.20 | 45.93 | 46.86 | 2,406,297 | +1.22(+2.68%) |
Oct 24, 2022 | 45.47 | 45.93 | 44.89 | 45.64 | 1,519,048 | +0.67(+1.49%) |
Oct 21, 2022 | 43.30 | 45.07 | 43.21 | 44.97 | 1,943,629 | +1.67(+3.85%) |
Oct 20, 2022 | 44.49 | 45.22 | 43.13 | 43.30 | 2,101,298 | -1.63(-3.62%) |
Oct 19, 2022 | 46.64 | 46.71 | 44.49 | 44.93 | 2,189,760 | -2.24(-4.75%) |
Oct 18, 2022 | 46.77 | 47.57 | 46.30 | 47.17 | 1,891,795 | +0.82(+1.78%) |
Oct 17, 2022 | 46.49 | 46.93 | 45.72 | 46.35 | 1,775,902 | +0.89(+1.96%) |
Oct 14, 2022 | 47.30 | 47.49 | 45.31 | 45.46 | 1,367,531 | -1.66(-3.52%) |
Oct 13, 2022 | 45.88 | 47.51 | 44.93 | 47.11 | 1,425,293 | +0.17(+0.37%) |
Oct 12, 2022 | 47.39 | 47.51 | 46.79 | 46.94 | 1,265,811 | -0.35(-0.74%) |
Oct 11, 2022 | 47.46 | 48.02 | 46.95 | 47.29 | 1,232,037 | -0.16(-0.35%) |
Oct 10, 2022 | 47.41 | 47.61 | 46.68 | 47.45 | 1,509,931 | +0.32(+0.68%) |
Oct 07, 2022 | 48.29 | 48.29 | 46.91 | 47.13 | 2,019,479 | -1.90(-3.87%) |
Oct 06, 2022 | 48.28 | 49.26 | 48.28 | 49.03 | 1,404,565 | +0.65(+1.34%) |
Oct 05, 2022 | 48.02 | 48.96 | 47.92 | 48.38 | 1,050,932 | -0.39(-0.80%) |
Oct 04, 2022 | 47.84 | 49.18 | 47.84 | 48.77 | 2,278,210 | +1.73(+3.67%) |
Oct 03, 2022 | 45.89 | 47.27 | 45.80 | 47.05 | 1,835,443 | +1.78(+3.94%) |
Sep 30, 2022 | 45.98 | 46.16 | 45.16 | 45.26 | 2,645,480 | -0.57(-1.25%) |
Sep 29, 2022 | 46.68 | 46.89 | 45.52 | 45.83 | 2,339,187 | -1.53(-3.23%) |
Sep 28, 2022 | 44.95 | 47.63 | 44.82 | 47.37 | 4,260,837 | +2.88(+6.47%) |
Sep 27, 2022 | 44.70 | 45.19 | 43.89 | 44.49 | 1,853,682 | +0.28(+0.64%) |
Sep 26, 2022 | 45.20 | 45.58 | 44.20 | 44.20 | 2,133,323 | -1.11(-2.46%) |
Sep 23, 2022 | 44.91 | 45.38 | 44.46 | 45.32 | 1,643,545 | +0.15(+0.32%) |
Sep 22, 2022 | 45.79 | 45.80 | 44.98 | 45.17 | 1,407,182 | -0.98(-2.12%) |
Sep 21, 2022 | 47.25 | 47.85 | 46.15 | 46.15 | 1,380,688 | -0.70(-1.49%) |
Sep 20, 2022 | 47.35 | 47.59 | 46.62 | 46.85 | 1,927,805 | -1.04(-2.17%) |
Sep 19, 2022 | 47.07 | 48.18 | 46.92 | 47.89 | 1,478,329 | +0.61(+1.29%) |
Sep 16, 2022 | 47.01 | 48.00 | 46.75 | 47.28 | 6,061,099 | -0.21(-0.45%) |
Sep 15, 2022 | 47.08 | 48.32 | 46.95 | 47.49 | 1,751,458 | +0.34(+0.72%) |
Sep 14, 2022 | 48.03 | 48.09 | 46.44 | 47.15 | 2,007,635 | -0.77(-1.60%) |
Sep 13, 2022 | 49.50 | 49.59 | 47.88 | 47.92 | 2,059,962 | -3.17(-6.20%) |
Sep 12, 2022 | 51.03 | 51.95 | 50.74 | 51.09 | 1,391,344 | +0.41(+0.80%) |
Sep 09, 2022 | 49.67 | 50.78 | 49.66 | 50.68 | 1,208,029 | +1.07(+2.15%) |
Sep 08, 2022 | 49.09 | 49.63 | 48.37 | 49.61 | 1,380,543 | +0.32(+0.65%) |
Sep 07, 2022 | 47.88 | 49.35 | 47.41 | 49.29 | 1,777,996 | +1.54(+3.23%) |
Sep 06, 2022 | 48.41 | 48.49 | 47.11 | 47.75 | 1,852,991 | -0.58(-1.20%) |
Sep 02, 2022 | 49.85 | 49.85 | 48.10 | 48.33 | 1,801,115 | -0.88(-1.79%) |
Sep 01, 2022 | 49.07 | 49.33 | 48.49 | 49.22 | 1,964,342 | -0.10(-0.20%) |
Aug 31, 2022 | 49.56 | 49.99 | 48.91 | 49.31 | 2,832,281 | -0.18(-0.37%) |
Aug 30, 2022 | 49.51 | 50.25 | 49.29 | 49.50 | 2,268,800 | +0.26(+0.53%) |
Aug 29, 2022 | 49.08 | 49.68 | 48.78 | 49.24 | 1,605,673 | -0.21(-0.43%) |
Aug 26, 2022 | 51.64 | 51.79 | 49.41 | 49.45 | 1,283,473 | -2.21(-4.28%) |
Aug 25, 2022 | 51.19 | 51.77 | 50.83 | 51.66 | 1,074,967 | +0.74(+1.45%) |
Aug 24, 2022 | 50.70 | 51.26 | 50.39 | 50.92 | 719,692 | +0.16(+0.32%) |
Aug 23, 2022 | 51.39 | 51.65 | 50.62 | 50.76 | 1,014,030 | -0.61(-1.19%) |
Aug 22, 2022 | 52.87 | 52.91 | 51.31 | 51.37 | 1,157,152 | -2.32(-4.32%) |
Aug 19, 2022 | 54.32 | 54.66 | 53.53 | 53.69 | 1,587,702 | -0.88(-1.62%) |
Aug 18, 2022 | 54.65 | 54.85 | 54.17 | 54.57 | 1,295,261 | +0.00(+0.00%) |
Aug 17, 2022 | 53.83 | 54.68 | 53.30 | 54.57 | 2,299,162 | +0.24(+0.45%) |
Aug 16, 2022 | 53.19 | 54.57 | 53.08 | 54.33 | 1,453,629 | +0.58(+1.08%) |
Aug 15, 2022 | 53.79 | 54.00 | 53.19 | 53.74 | 1,004,570 | -0.14(-0.25%) |
Aug 12, 2022 | 53.33 | 53.92 | 53.17 | 53.88 | 1,559,998 | +0.79(+1.50%) |
Aug 11, 2022 | 52.12 | 54.07 | 52.06 | 53.08 | 2,558,079 | +1.35(+2.60%) |
Aug 10, 2022 | 50.53 | 51.97 | 50.53 | 51.74 | 1,709,543 | +2.36(+4.79%) |
Aug 09, 2022 | 50.71 | 50.71 | 49.06 | 49.37 | 1,923,810 | -1.72(-3.36%) |
Aug 08, 2022 | 51.30 | 51.78 | 50.84 | 51.09 | 1,419,914 | +0.25(+0.49%) |
Aug 05, 2022 | 50.41 | 50.88 | 49.64 | 50.84 | 1,218,775 | -0.16(-0.32%) |
Aug 04, 2022 | 50.02 | 51.21 | 49.78 | 51.00 | 2,322,939 | +0.64(+1.26%) |
Aug 03, 2022 | 51.54 | 51.65 | 50.24 | 50.37 | 2,016,582 | -0.96(-1.88%) |
Aug 02, 2022 | 52.85 | 53.02 | 51.25 | 51.33 | 1,438,831 | -1.74(-3.27%) |
Aug 01, 2022 | 52.89 | 53.52 | 52.46 | 53.07 | 1,174,950 | -0.34(-0.63%) |
Jul 29, 2022 | 53.54 | 53.80 | 52.85 | 53.41 | 1,767,928 | +0.10(+0.18%) |
Jul 28, 2022 | 52.21 | 53.95 | 51.61 | 53.31 | 3,634,116 | +1.31(+2.52%) |
Jul 27, 2022 | 52.61 | 52.65 | 50.98 | 52.00 | 3,609,550 | -1.15(-2.16%) |
Jul 26, 2022 | 53.10 | 53.38 | 52.46 | 53.15 | 1,580,724 | -0.29(-0.54%) |
Jul 25, 2022 | 54.13 | 54.46 | 53.10 | 53.43 | 1,761,841 | -0.87(-1.60%) |
Jul 22, 2022 | 54.70 | 55.21 | 53.76 | 54.30 | 1,752,862 | +0.01(+0.02%) |
Jul 21, 2022 | 52.77 | 54.31 | 52.46 | 54.29 | 1,688,379 | +1.45(+2.74%) |
Jul 20, 2022 | 52.52 | 52.94 | 52.31 | 52.85 | 1,271,980 | +0.46(+0.88%) |
Jul 19, 2022 | 51.71 | 52.49 | 51.32 | 52.38 | 1,509,336 | +1.22(+2.37%) |
Jul 18, 2022 | 51.72 | 52.06 | 50.96 | 51.17 | 1,296,694 | -0.52(-1.01%) |
Jul 15, 2022 | 51.92 | 52.04 | 50.81 | 51.69 | 1,702,543 | +0.51(+1.00%) |
Jul 14, 2022 | 50.17 | 51.47 | 50.05 | 51.18 | 2,211,132 | -0.11(-0.21%) |
Jul 13, 2022 | 50.08 | 51.43 | 49.50 | 51.28 | 1,723,441 | +0.36(+0.70%) |
Jul 12, 2022 | 50.88 | 52.03 | 50.57 | 50.93 | 1,388,825 | +0.10(+0.19%) |
Jul 11, 2022 | 50.46 | 51.19 | 50.37 | 50.83 | 1,060,560 | +0.14(+0.29%) |
Jul 08, 2022 | 50.73 | 50.91 | 50.10 | 50.69 | 1,372,306 | +0.11(+0.21%) |
Jul 07, 2022 | 50.52 | 50.95 | 49.89 | 50.58 | 1,393,658 | +0.04(+0.08%) |
Jul 06, 2022 | 51.14 | 51.63 | 49.94 | 50.54 | 2,017,411 | -0.24(-0.47%) |
Jul 05, 2022 | 49.12 | 50.88 | 49.04 | 50.78 | 2,879,305 | +1.01(+2.03%) |
Jul 01, 2022 | 49.01 | 50.27 | 48.97 | 49.77 | 2,126,542 | +0.97(+2.00%) |
Jun 30, 2022 | 48.18 | 49.11 | 47.61 | 48.80 | 2,789,808 | +0.14(+0.30%) |
Jun 29, 2022 | 49.16 | 49.81 | 48.09 | 48.65 | 2,395,420 | -0.76(-1.54%) |
Jun 28, 2022 | 49.99 | 50.44 | 49.27 | 49.41 | 2,159,387 | -0.43(-0.87%) |
Jun 27, 2022 | 49.95 | 50.44 | 49.65 | 49.85 | 2,202,094 | -0.11(-0.21%) |
Jun 24, 2022 | 48.25 | 50.09 | 48.22 | 49.95 | 4,342,706 | +2.19(+4.58%) |
Jun 23, 2022 | 45.55 | 47.80 | 45.55 | 47.76 | 2,909,788 | +2.12(+4.65%) |
Jun 22, 2022 | 44.67 | 46.05 | 44.62 | 45.64 | 2,272,101 | +0.07(+0.15%) |
Jun 21, 2022 | 46.34 | 46.74 | 45.48 | 45.58 | 2,302,363 | -0.35(-0.76%) |
Jun 17, 2022 | 45.78 | 46.73 | 45.12 | 45.92 | 6,347,434 | -0.09(-0.19%) |
Jun 16, 2022 | 47.89 | 47.99 | 45.63 | 46.01 | 3,575,375 | -3.12(-6.36%) |
Jun 15, 2022 | 49.61 | 49.91 | 48.42 | 49.13 | 2,725,844 | -0.25(-0.51%) |
Jun 14, 2022 | 50.54 | 50.90 | 48.98 | 49.38 | 2,610,193 | -1.03(-2.05%) |
Jun 13, 2022 | 51.65 | 52.54 | 50.13 | 50.42 | 3,249,415 | -2.35(-4.46%) |
Jun 10, 2022 | 53.59 | 53.85 | 52.68 | 52.77 | 2,113,873 | -1.91(-3.49%) |
Jun 09, 2022 | 54.54 | 55.18 | 54.04 | 54.68 | 1,444,340 | +0.32(+0.59%) |
Jun 08, 2022 | 54.65 | 54.78 | 54.14 | 54.36 | 1,578,828 | -0.73(-1.33%) |
Jun 07, 2022 | 54.21 | 55.23 | 53.86 | 55.09 | 1,739,067 | +0.13(+0.23%) |
Jun 06, 2022 | 54.58 | 55.31 | 54.19 | 54.97 | 2,549,646 | +0.65(+1.19%) |
Jun 03, 2022 | 54.29 | 55.08 | 54.13 | 54.32 | 1,675,025 | -0.50(-0.91%) |
Jun 02, 2022 | 54.18 | 54.86 | 53.82 | 54.82 | 2,031,097 | +1.14(+2.12%) |
Jun 01, 2022 | 54.74 | 54.97 | 53.44 | 53.69 | 2,419,406 | -0.98(-1.80%) |
May 31, 2022 | 54.92 | 55.33 | 54.03 | 54.67 | 3,121,832 | -1.11(-1.99%) |
May 27, 2022 | 55.69 | 56.11 | 55.32 | 55.78 | 1,493,932 | +0.70(+1.28%) |
May 26, 2022 | 54.16 | 55.32 | 53.93 | 55.07 | 1,594,731 | +1.58(+2.96%) |
May 25, 2022 | 52.23 | 53.74 | 52.02 | 53.49 | 2,048,560 | +1.15(+2.20%) |
May 24, 2022 | 52.44 | 52.80 | 51.24 | 52.34 | 1,943,344 | -0.21(-0.40%) |
May 23, 2022 | 52.66 | 53.20 | 52.04 | 52.55 | 2,216,187 | +0.46(+0.88%) |
May 20, 2022 | 52.23 | 52.78 | 50.84 | 52.09 | 2,099,216 | +0.30(+0.57%) |
May 19, 2022 | 51.80 | 52.91 | 51.69 | 51.79 | 2,758,817 | -0.33(-0.63%) |
May 18, 2022 | 52.90 | 53.09 | 51.93 | 52.12 | 3,339,827 | -1.81(-3.36%) |
May 17, 2022 | 53.81 | 54.31 | 53.01 | 53.93 | 2,006,965 | +0.87(+1.65%) |
May 16, 2022 | 52.76 | 53.53 | 51.41 | 53.06 | 2,317,444 | -0.07(-0.13%) |
May 13, 2022 | 52.63 | 53.67 | 52.59 | 53.13 | 2,197,032 | +0.78(+1.48%) |
May 12, 2022 | 50.08 | 52.36 | 50.08 | 52.35 | 3,288,207 | +2.11(+4.20%) |
May 11, 2022 | 50.91 | 51.55 | 49.87 | 50.24 | 2,641,676 | -0.79(-1.54%) |
May 10, 2022 | 52.90 | 53.25 | 50.82 | 51.03 | 3,544,922 | -0.56(-1.08%) |
May 09, 2022 | 50.36 | 52.10 | 50.31 | 51.58 | 2,016,717 | +0.67(+1.32%) |
May 06, 2022 | 51.48 | 51.77 | 50.08 | 50.91 | 1,940,321 | -0.94(-1.81%) |
May 05, 2022 | 52.92 | 53.11 | 51.22 | 51.85 | 2,276,681 | -1.70(-3.17%) |
May 04, 2022 | 51.82 | 53.73 | 51.51 | 53.55 | 2,070,014 | +1.84(+3.56%) |
May 03, 2022 | 50.77 | 51.87 | 50.65 | 51.71 | 2,562,320 | +0.93(+1.83%) |
May 02, 2022 | 50.78 | 51.34 | 49.53 | 50.78 | 2,831,698 | +0.22(+0.44%) |
Apr 29, 2022 | 52.54 | 53.24 | 50.35 | 50.56 | 3,046,580 | -2.27(-4.30%) |
Apr 28, 2022 | 53.16 | 53.27 | 51.52 | 52.83 | 3,567,774 | +0.15(+0.29%) |
Apr 27, 2022 | 52.01 | 53.88 | 51.37 | 52.68 | 6,031,391 | +2.08(+4.12%) |
Apr 26, 2022 | 49.68 | 51.80 | 49.65 | 50.59 | 4,458,726 | +0.49(+0.98%) |
Apr 25, 2022 | 48.68 | 50.25 | 47.95 | 50.11 | 2,635,871 | +1.24(+2.53%) |
Apr 22, 2022 | 49.88 | 49.88 | 48.82 | 48.87 | 1,927,695 | -1.18(-2.36%) |
Apr 21, 2022 | 50.54 | 51.10 | 49.80 | 50.05 | 1,814,490 | +0.29(+0.58%) |
Apr 20, 2022 | 49.39 | 50.11 | 49.27 | 49.76 | 2,023,224 | +0.81(+1.65%) |
Apr 19, 2022 | 47.40 | 49.14 | 47.11 | 48.95 | 1,834,353 | +1.78(+3.76%) |
Apr 18, 2022 | 47.27 | 47.88 | 46.80 | 47.18 | 1,314,636 | -0.21(-0.45%) |
Apr 14, 2022 | 48.55 | 48.79 | 47.36 | 47.39 | 1,764,968 | -1.02(-2.10%) |
Apr 13, 2022 | 47.81 | 48.49 | 47.64 | 48.41 | 1,629,868 | +0.75(+1.57%) |
Apr 12, 2022 | 48.51 | 49.30 | 47.45 | 47.66 | 1,971,424 | -0.45(-0.94%) |
Apr 11, 2022 | 47.50 | 48.84 | 47.39 | 48.11 | 2,327,045 | -0.51(-1.05%) |
Apr 08, 2022 | 48.60 | 49.47 | 48.16 | 48.62 | 2,051,665 | +0.01(+0.02%) |
Apr 07, 2022 | 48.39 | 48.90 | 48.09 | 48.61 | 2,999,267 | -0.10(-0.20%) |
Apr 06, 2022 | 48.09 | 48.87 | 47.76 | 48.70 | 2,460,175 | -0.02(-0.04%) |
Apr 05, 2022 | 49.05 | 49.37 | 48.46 | 48.72 | 2,080,011 | -1.13(-2.27%) |
Apr 04, 2022 | 49.55 | 50.08 | 49.23 | 49.86 | 1,474,236 | +0.39(+0.80%) |
Apr 01, 2022 | 49.45 | 49.61 | 48.43 | 49.46 | 2,925,030 | +0.53(+1.08%) |
Mar 31, 2022 | 51.02 | 51.18 | 48.93 | 48.93 | 2,633,808 | -2.25(-4.40%) |
Mar 30, 2022 | 52.41 | 52.68 | 51.04 | 51.19 | 1,861,144 | -1.49(-2.82%) |
Mar 29, 2022 | 51.46 | 53.05 | 51.39 | 52.68 | 2,455,385 | +1.91(+3.76%) |
Mar 28, 2022 | 50.19 | 50.81 | 50.07 | 50.77 | 1,864,200 | +0.59(+1.17%) |
Mar 25, 2022 | 51.06 | 51.35 | 49.72 | 50.18 | 3,659,722 | -0.59(-1.17%) |
Mar 24, 2022 | 51.27 | 51.31 | 50.50 | 50.78 | 2,835,064 | -0.42(-0.82%) |
Mar 23, 2022 | 52.60 | 52.60 | 51.16 | 51.20 | 1,889,699 | -1.77(-3.33%) |
Mar 22, 2022 | 53.73 | 54.07 | 52.27 | 52.96 | 2,784,071 | -0.65(-1.22%) |
Mar 21, 2022 | 54.42 | 54.67 | 53.06 | 53.62 | 2,370,990 | -1.46(-2.65%) |
Mar 18, 2022 | 54.44 | 55.48 | 53.93 | 55.08 | 5,542,613 | +0.45(+0.83%) |
Mar 17, 2022 | 53.40 | 54.68 | 53.27 | 54.62 | 2,075,955 | +0.78(+1.44%) |
Mar 16, 2022 | 53.87 | 55.11 | 52.66 | 53.85 | 3,140,746 | +0.45(+0.84%) |
Mar 15, 2022 | 52.34 | 53.55 | 52.16 | 53.40 | 2,960,273 | +1.48(+2.85%) |
Mar 14, 2022 | 52.35 | 52.74 | 51.68 | 51.92 | 2,018,600 | +0.36(+0.71%) |
Mar 11, 2022 | 52.03 | 52.64 | 51.52 | 51.55 | 2,544,636 | -0.12(-0.22%) |
Mar 10, 2022 | 51.22 | 51.69 | 51.67 | 4,353,350 | -0.25(-0.48%) | |
Mar 09, 2022 | 51.14 | 52.96 | 51.14 | 51.92 | 3,222,112 | +1.56(+3.11%) |
Mar 08, 2022 | 50.10 | 51.54 | 49.50 | 50.35 | 2,548,205 | +0.53(+1.06%) |
Mar 07, 2022 | 52.70 | 52.70 | 49.79 | 49.83 | 1,991,694 | -2.78(-5.29%) |
Mar 04, 2022 | 52.94 | 53.26 | 51.99 | 52.61 | 2,055,895 | -0.87(-1.63%) |
Mar 03, 2022 | 54.34 | 54.59 | 53.29 | 53.48 | 1,990,126 | -0.45(-0.84%) |
Mar 02, 2022 | 52.39 | 54.20 | 52.35 | 53.93 | 2,781,014 | +1.56(+2.99%) |
Mar 01, 2022 | 53.67 | 54.31 | 51.93 | 52.37 | 3,217,242 | -1.40(-2.61%) |
Feb 28, 2022 | 53.60 | 53.86 | 53.13 | 53.77 | 3,062,620 | -0.57(-1.04%) |
Feb 25, 2022 | 53.14 | 54.38 | 53.12 | 54.34 | 1,849,060 | +1.23(+2.31%) |
Feb 24, 2022 | 51.77 | 53.17 | 51.43 | 53.11 | 2,186,616 | +0.53(+1.00%) |
Feb 23, 2022 | 53.65 | 53.65 | 52.47 | 52.58 | 2,347,906 | -0.79(-1.48%) |
Feb 22, 2022 | 54.87 | 55.12 | 52.92 | 53.37 | 2,414,502 | -1.58(-2.87%) |
Feb 18, 2022 | 54.95 | 0 | -0.18(-0.33%) | |||
Feb 17, 2022 | 55.68 | 56.11 | 55.08 | 55.13 | 1,753,047 | -0.89(-1.58%) |
Feb 16, 2022 | 55.40 | 56.18 | 55.03 | 56.02 | 2,269,144 | +0.62(+1.12%) |
Feb 15, 2022 | 55.43 | 55.76 | 55.12 | 55.40 | 2,587,891 | +0.74(+1.36%) |
Feb 14, 2022 | 54.91 | 55.23 | 54.14 | 54.65 | 2,001,198 | -0.46(-0.83%) |
Feb 11, 2022 | 55.73 | 56.03 | 54.89 | 55.11 | 2,540,616 | -0.52(-0.93%) |
Feb 10, 2022 | 56.76 | 57.41 | 55.35 | 55.63 | 2,815,168 | -2.20(-3.80%) |
Feb 09, 2022 | 57.49 | 58.33 | 57.22 | 57.82 | 2,893,866 | +1.36(+2.40%) |
Feb 08, 2022 | 56.57 | 57.31 | 55.33 | 56.47 | 4,216,845 | -1.12(-1.94%) |
Feb 07, 2022 | 58.71 | 58.83 | 57.28 | 57.58 | 5,148,948 | -1.09(-1.85%) |
Feb 04, 2022 | 59.52 | 59.65 | 58.07 | 58.67 | 2,333,869 | -1.12(-1.87%) |
Feb 03, 2022 | 60.21 | 60.64 | 59.79 | 1,680,553 | -0.96(-1.59%) | |
Feb 02, 2022 | 60.48 | 61.02 | 60.04 | 60.75 | 2,116,918 | +0.27(+0.44%) |
Feb 01, 2022 | 60.77 | 61.00 | 59.38 | 60.49 | 1,370,566 | +0.03(+0.05%) |
Jan 31, 2022 | 59.86 | 60.72 | 60.46 | 2,946,883 | +0.70(+1.17%) | |
Jan 28, 2022 | 58.80 | 59.79 | 57.96 | 59.76 | 2,510,525 | +0.99(+1.69%) |
Jan 27, 2022 | 60.07 | 60.69 | 58.48 | 58.77 | 2,386,026 | -0.74(-1.25%) |
Jan 26, 2022 | 61.27 | 61.64 | 59.27 | 59.51 | 2,472,206 | -1.05(-1.73%) |
Jan 25, 2022 | 60.97 | 61.14 | 59.83 | 60.56 | 1,881,342 | -1.49(-2.40%) |
Jan 24, 2022 | 60.30 | 62.15 | 59.82 | 62.05 | 2,852,890 | +0.71(+1.15%) |
Jan 21, 2022 | 61.99 | 62.60 | 61.11 | 61.34 | 2,492,470 | -0.84(-1.35%) |
Jan 20, 2022 | 63.32 | 63.96 | 62.10 | 62.18 | 2,408,460 | -0.43(-0.69%) |
Jan 19, 2022 | 63.20 | 64.02 | 62.48 | 62.61 | 4,405,134 | -0.30(-0.47%) |
Jan 18, 2022 | 63.82 | 64.55 | 62.38 | 62.91 | 2,802,176 | -1.32(-2.05%) |
Jan 14, 2022 | 64.23 | 0 | -0.82(-1.26%) | |||
Jan 13, 2022 | 65.36 | 66.23 | 64.83 | 65.05 | 2,005,322 | -0.17(-0.26%) |
Jan 12, 2022 | 64.86 | 65.56 | 64.74 | 65.22 | 2,287,881 | +0.80(+1.24%) |
Jan 11, 2022 | 63.98 | 64.44 | 63.13 | 64.42 | 1,753,693 | +0.83(+1.31%) |
Jan 10, 2022 | 63.29 | 63.87 | 62.79 | 63.59 | 2,359,556 | -0.44(-0.69%) |
Jan 07, 2022 | 65.47 | 65.48 | 63.82 | 64.03 | 2,037,266 | -1.51(-2.30%) |
Jan 06, 2022 | 65.32 | 66.15 | 64.86 | 65.54 | 2,499,741 | +0.32(+0.48%) |
Jan 05, 2022 | 66.64 | 67.01 | 64.04 | 65.22 | 4,177,484 | -1.80(-2.69%) |
Jan 04, 2022 | 66.65 | 67.83 | 66.38 | 67.02 | 1,931,560 | +0.75(+1.14%) |
Jan 03, 2022 | 67.01 | 67.01 | 65.21 | 66.27 | 2,962,120 | -0.76(-1.14%) |
Dec 31, 2021 | 66.52 | 67.35 | 66.22 | 67.03 | 878,145 | +0.52(+0.77%) |
Dec 30, 2021 | 67.22 | 67.61 | 66.39 | 66.52 | 1,091,093 | -0.53(-0.78%) |
Dec 29, 2021 | 66.35 | 67.19 | 66.35 | 67.04 | 739,146 | +0.63(+0.95%) |
Dec 28, 2021 | 66.00 | 66.53 | 66.00 | 66.41 | 662,246 | +0.33(+0.51%) |
Dec 27, 2021 | 65.22 | 66.08 | 64.99 | 66.08 | 928,540 | +1.16(+1.79%) |
Dec 23, 2021 | 64.65 | 65.50 | 64.65 | 64.91 | 880,511 | +0.52(+0.82%) |
Dec 22, 2021 | 63.34 | 64.60 | 63.16 | 64.39 | 1,690,911 | +1.02(+1.61%) |
Dec 21, 2021 | 62.27 | 63.50 | 62.04 | 63.37 | 1,789,534 | +1.57(+2.53%) |
Dec 20, 2021 | 62.94 | 62.95 | 61.39 | 61.80 | 2,094,443 | -1.65(-2.60%) |
Dec 17, 2021 | 65.22 | 65.59 | 63.38 | 63.45 | 6,869,514 | -2.18(-3.32%) |
Dec 16, 2021 | 66.07 | 66.46 | 65.18 | 65.63 | 2,475,314 | -0.53(-0.79%) |
Dec 15, 2021 | 65.87 | 66.19 | 64.93 | 66.16 | 2,076,008 | +1.11(+1.70%) |
Dec 14, 2021 | 64.94 | 65.29 | 64.45 | 65.05 | 1,626,515 | -0.14(-0.22%) |
Dec 13, 2021 | 65.29 | 65.54 | 64.55 | 65.19 | 2,435,540 | -0.40(-0.61%) |
Dec 10, 2021 | 65.58 | 65.99 | 65.11 | 65.59 | 1,358,161 | +0.26(+0.39%) |
Dec 09, 2021 | 65.68 | 65.96 | 64.87 | 65.33 | 1,082,455 | -0.39(-0.60%) |
Dec 08, 2021 | 65.77 | 65.96 | 65.32 | 65.73 | 1,185,096 | +0.24(+0.36%) |
Dec 07, 2021 | 65.93 | 66.31 | 65.38 | 65.49 | 1,524,058 | +0.11(+0.16%) |
Dec 06, 2021 | 66.28 | 66.51 | 65.26 | 65.38 | 1,312,334 | -0.26(-0.39%) |
Dec 03, 2021 | 64.78 | 66.02 | 64.74 | 65.64 | 2,907,372 | +1.16(+1.81%) |
Dec 02, 2021 | 63.02 | 64.82 | 63.02 | 64.48 | 1,771,641 | +1.79(+2.85%) |
Dec 01, 2021 | 63.78 | 64.48 | 62.66 | 62.69 | 1,469,023 | -0.22(-0.35%) |
Nov 30, 2021 | 63.83 | 64.26 | 62.71 | 62.91 | 3,321,642 | -1.37(-2.14%) |
Nov 29, 2021 | 64.59 | 64.59 | 63.64 | 64.28 | 1,346,297 | +0.25(+0.39%) |
Nov 26, 2021 | 64.49 | 64.79 | 63.61 | 64.04 | 896,810 | -1.24(-1.90%) |
Nov 24, 2021 | 65.04 | 65.52 | 64.77 | 65.28 | 1,064,302 | +0.15(+0.23%) |
Nov 23, 2021 | 65.09 | 65.51 | 64.63 | 65.12 | 1,311,265 | -0.06(-0.09%) |
Nov 22, 2021 | 64.91 | 65.90 | 64.77 | 65.18 | 1,727,907 | +0.65(+1.01%) |
Nov 19, 2021 | 64.87 | 65.32 | 64.49 | 64.53 | 1,416,954 | -0.14(-0.22%) |
Nov 18, 2021 | 65.15 | 64.67 | 64.35 | 64.68 | 1,341,406 | -0.32(-0.50%) |
Nov 17, 2021 | 65.45 | 65.50 | 64.62 | 65.00 | 1,641,985 | -0.37(-0.57%) |
Nov 16, 2021 | 64.40 | 65.76 | 64.19 | 65.37 | 2,803,148 | +1.18(+1.84%) |
Nov 15, 2021 | 63.48 | 64.73 | 63.15 | 64.19 | 1,655,029 | +0.51(+0.79%) |
Nov 12, 2021 | 61.93 | 63.97 | 61.66 | 63.68 | 2,008,693 | +2.03(+3.30%) |
Nov 11, 2021 | 61.54 | 61.88 | 61.37 | 61.65 | 730,935 | +0.13(+0.22%) |
Nov 10, 2021 | 62.33 | 61.52 | 1,409,641 | -1.00(-1.60%) | ||
Nov 09, 2021 | 61.16 | 62.52 | 60.93 | 62.51 | 1,236,972 | +1.59(+2.61%) |
Nov 08, 2021 | 61.71 | 61.83 | 60.50 | 60.93 | 2,230,422 | -0.11(-0.19%) |
Nov 05, 2021 | 61.80 | 62.30 | 60.93 | 61.04 | 1,809,695 | -0.48(-0.77%) |
Nov 04, 2021 | 61.10 | 61.98 | 61.03 | 61.52 | 1,349,332 | +0.49(+0.79%) |
Nov 03, 2021 | 60.91 | 61.43 | 60.61 | 61.03 | 1,454,735 | +0.07(+0.11%) |
Nov 02, 2021 | 61.90 | 62.04 | 60.85 | 60.96 | 1,803,731 | -0.52(-0.85%) |