Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 60.20 | 61.19 | 59.75 | 61.18 | 732,953 | +1.05(+1.75%) |
Jan 30, 2023 | 60.52 | 61.16 | 60.09 | 60.13 | 472,480 | -0.57(-0.93%) |
Jan 27, 2023 | 60.68 | 60.98 | 60.25 | 60.70 | 528,678 | -0.16(-0.26%) |
Jan 26, 2023 | 60.37 | 60.89 | 60.27 | 60.85 | 507,134 | +0.56(+0.92%) |
Jan 25, 2023 | 59.72 | 60.34 | 59.57 | 60.30 | 485,088 | +0.36(+0.60%) |
Jan 24, 2023 | 59.33 | 60.03 | 59.06 | 59.94 | 601,621 | +0.65(+1.09%) |
Jan 23, 2023 | 58.83 | 59.45 | 58.57 | 59.29 | 507,849 | +0.62(+1.05%) |
Jan 20, 2023 | 57.92 | 58.69 | 57.25 | 58.68 | 779,625 | +0.89(+1.53%) |
Jan 19, 2023 | 57.82 | 58.18 | 57.59 | 57.79 | 766,513 | -0.40(-0.68%) |
Jan 18, 2023 | 59.09 | 59.30 | 58.07 | 58.19 | 851,191 | -0.88(-1.48%) |
Jan 17, 2023 | 59.99 | 59.99 | 58.97 | 59.06 | 657,433 | -0.87(-1.44%) |
Jan 13, 2023 | 59.19 | 59.99 | 59.10 | 59.93 | 517,849 | +0.34(+0.57%) |
Jan 12, 2023 | 59.84 | 59.89 | 59.48 | 59.59 | 630,536 | +0.05(+0.08%) |
Jan 11, 2023 | 58.86 | 59.56 | 58.70 | 59.54 | 605,833 | +0.79(+1.34%) |
Jan 10, 2023 | 58.72 | 58.96 | 58.41 | 58.75 | 706,516 | +0.07(+0.12%) |
Jan 09, 2023 | 60.12 | 60.12 | 58.65 | 58.69 | 803,778 | -1.49(-2.48%) |
Jan 06, 2023 | 59.40 | 60.25 | 59.40 | 60.18 | 702,451 | +1.25(+2.13%) |
Jan 05, 2023 | 58.79 | 58.95 | 58.28 | 58.92 | 714,039 | -0.06(-0.10%) |
Jan 04, 2023 | 58.72 | 59.47 | 58.55 | 58.98 | 791,375 | +0.68(+1.16%) |
Jan 03, 2023 | 58.11 | 58.76 | 57.82 | 58.31 | 874,292 | +0.26(+0.45%) |
Dec 30, 2022 | 58.16 | 58.49 | 57.82 | 58.05 | 711,614 | -0.34(-0.58%) |
Dec 29, 2022 | 57.63 | 58.54 | 57.63 | 58.39 | 515,883 | +0.79(+1.36%) |
Dec 28, 2022 | 58.47 | 58.58 | 57.59 | 57.60 | 549,254 | -0.72(-1.23%) |
Dec 27, 2022 | 57.55 | 58.48 | 57.31 | 58.32 | 706,121 | +0.75(+1.30%) |
Dec 23, 2022 | 56.95 | 57.69 | 56.81 | 57.57 | 562,855 | +0.66(+1.15%) |
Dec 22, 2022 | 57.06 | 57.29 | 56.06 | 56.91 | 659,866 | -0.23(-0.40%) |
Dec 21, 2022 | 56.08 | 57.15 | 56.00 | 57.14 | 1,052,394 | +1.63(+2.94%) |
Dec 20, 2022 | 54.97 | 56.44 | 54.56 | 55.51 | 1,412,783 | +0.83(+1.51%) |
Dec 19, 2022 | 55.59 | 56.11 | 54.55 | 54.68 | 1,178,152 | -0.85(-1.52%) |
Dec 16, 2022 | 54.91 | 55.71 | 54.56 | 55.53 | 2,836,404 | -0.11(-0.20%) |
Dec 15, 2022 | 55.38 | 55.97 | 55.13 | 55.64 | 893,645 | -0.34(-0.60%) |
Dec 14, 2022 | 56.39 | 57.17 | 55.68 | 55.98 | 1,022,062 | -0.50(-0.88%) |
Dec 13, 2022 | 57.63 | 57.84 | 56.19 | 56.48 | 967,911 | +0.06(+0.11%) |
Dec 12, 2022 | 56.15 | 56.53 | 55.89 | 56.42 | 754,551 | +0.21(+0.37%) |
Dec 09, 2022 | 55.92 | 56.58 | 55.67 | 56.21 | 937,614 | +0.10(+0.18%) |
Dec 08, 2022 | 56.11 | 56.51 | 55.84 | 56.11 | 525,235 | +0.14(+0.25%) |
Dec 07, 2022 | 56.75 | 57.36 | 55.89 | 55.97 | 839,774 | -0.88(-1.54%) |
Dec 06, 2022 | 56.04 | 56.93 | 55.81 | 56.84 | 878,775 | +0.79(+1.40%) |
Dec 05, 2022 | 57.09 | 57.13 | 55.82 | 56.06 | 670,853 | -1.33(-2.32%) |
Dec 02, 2022 | 57.30 | 57.49 | 56.63 | 57.39 | 703,020 | -0.37(-0.64%) |
Dec 01, 2022 | 58.38 | 58.59 | 57.37 | 57.76 | 865,904 | -0.11(-0.19%) |
Nov 30, 2022 | 57.34 | 58.01 | 56.33 | 57.87 | 2,673,788 | +0.37(+0.64%) |
Nov 29, 2022 | 56.42 | 57.56 | 56.24 | 57.50 | 659,314 | +1.01(+1.78%) |
Nov 28, 2022 | 56.71 | 57.09 | 56.37 | 56.50 | 742,261 | -0.64(-1.11%) |
Nov 25, 2022 | 57.32 | 57.37 | 56.90 | 57.13 | 279,288 | +0.10(+0.17%) |
Nov 23, 2022 | 56.75 | 57.04 | 56.49 | 57.03 | 526,937 | +0.21(+0.37%) |
Nov 22, 2022 | 56.90 | 57.25 | 56.67 | 56.82 | 542,088 | +0.35(+0.62%) |
Nov 21, 2022 | 56.22 | 56.65 | 55.95 | 56.47 | 449,630 | +0.19(+0.34%) |
Nov 18, 2022 | 56.30 | 56.67 | 55.63 | 56.28 | 766,080 | +0.59(+1.05%) |
Nov 17, 2022 | 54.74 | 55.76 | 54.74 | 55.70 | 655,939 | +0.40(+0.72%) |
Nov 16, 2022 | 55.31 | 55.54 | 54.77 | 55.30 | 777,592 | +0.05(+0.09%) |
Nov 15, 2022 | 55.55 | 55.63 | 54.58 | 55.25 | 683,404 | +0.09(+0.16%) |
Nov 14, 2022 | 55.65 | 56.45 | 55.09 | 55.16 | 498,678 | -0.48(-0.86%) |
Nov 11, 2022 | 56.79 | 56.79 | 55.39 | 55.64 | 663,079 | -0.62(-1.10%) |
Nov 10, 2022 | 55.68 | 56.30 | 55.26 | 56.25 | 778,573 | +2.12(+3.91%) |
Nov 09, 2022 | 55.05 | 55.11 | 53.95 | 54.14 | 666,274 | -1.18(-2.14%) |
Nov 08, 2022 | 55.26 | 55.54 | 54.60 | 55.32 | 490,991 | +0.05(+0.09%) |
Nov 07, 2022 | 55.61 | 55.61 | 54.72 | 55.27 | 692,604 | +0.13(+0.23%) |
Nov 04, 2022 | 55.59 | 56.00 | 54.66 | 55.14 | 691,731 | +0.25(+0.45%) |
Nov 03, 2022 | 54.61 | 55.29 | 54.20 | 54.89 | 557,800 | -0.29(-0.52%) |
Nov 02, 2022 | 55.90 | 55.09 | 55.18 | 817,646 | -0.97(-1.73%) | |
Nov 01, 2022 | 56.94 | 57.28 | 55.96 | 56.16 | 1,020,943 | -0.53(-0.93%) |
Oct 31, 2022 | 56.91 | 57.50 | 56.03 | 56.68 | 1,035,667 | -0.96(-1.67%) |
Oct 28, 2022 | 56.45 | 57.72 | 56.38 | 57.65 | 790,019 | +1.62(+2.89%) |
Oct 27, 2022 | 56.17 | 56.82 | 55.93 | 56.03 | 772,920 | +0.39(+0.70%) |
Oct 26, 2022 | 55.89 | 55.97 | 55.41 | 55.64 | 527,268 | +0.21(+0.38%) |
Oct 25, 2022 | 55.03 | 55.63 | 54.74 | 55.43 | 720,212 | -0.09(-0.16%) |
Oct 24, 2022 | 55.51 | 56.16 | 55.26 | 55.52 | 606,685 | +0.35(+0.63%) |
Oct 21, 2022 | 53.57 | 55.22 | 53.32 | 55.17 | 879,544 | +1.85(+3.47%) |
Oct 20, 2022 | 53.72 | 54.56 | 53.24 | 53.32 | 628,356 | -0.89(-1.65%) |
Oct 19, 2022 | 54.15 | 54.81 | 53.70 | 54.22 | 620,691 | -0.07(-0.13%) |
Oct 18, 2022 | 54.46 | 54.79 | 53.88 | 54.29 | 869,790 | +1.00(+1.88%) |
Oct 17, 2022 | 53.47 | 53.95 | 53.05 | 53.28 | 894,662 | +0.60(+1.13%) |
Oct 14, 2022 | 53.87 | 54.27 | 52.58 | 52.69 | 847,893 | -0.66(-1.23%) |
Oct 13, 2022 | 50.74 | 53.55 | 50.38 | 53.34 | 883,560 | +2.17(+4.23%) |
Oct 12, 2022 | 51.48 | 51.76 | 51.17 | 51.17 | 557,804 | -0.44(-0.85%) |
Oct 11, 2022 | 51.02 | 52.31 | 51.02 | 51.61 | 631,016 | +0.49(+0.95%) |
Oct 10, 2022 | 51.31 | 51.67 | 50.97 | 51.13 | 463,820 | +0.08(+0.16%) |
Oct 07, 2022 | 51.60 | 51.63 | 50.74 | 51.05 | 765,436 | -0.80(-1.53%) |
Oct 06, 2022 | 52.05 | 52.32 | 51.81 | 51.84 | 810,918 | -0.65(-1.23%) |
Oct 05, 2022 | 52.39 | 52.77 | 52.24 | 52.49 | 779,534 | -0.39(-0.73%) |
Oct 04, 2022 | 51.69 | 52.96 | 51.69 | 52.87 | 916,368 | +1.66(+3.24%) |
Oct 03, 2022 | 50.18 | 51.59 | 49.48 | 51.21 | 996,215 | +1.67(+3.37%) |
Sep 30, 2022 | 50.50 | 50.83 | 49.47 | 49.54 | 1,326,000 | -0.92(-1.83%) |
Sep 29, 2022 | 50.25 | 50.61 | 49.75 | 50.47 | 1,066,346 | -0.15(-0.29%) |
Sep 28, 2022 | 50.14 | 50.86 | 49.86 | 50.62 | 1,140,292 | +0.80(+1.60%) |
Sep 27, 2022 | 49.81 | 50.14 | 49.17 | 49.82 | 796,080 | +0.45(+0.91%) |
Sep 26, 2022 | 50.37 | 50.75 | 49.07 | 49.38 | 1,004,091 | -1.32(-2.61%) |
Sep 23, 2022 | 50.91 | 51.10 | 50.04 | 50.70 | 897,455 | -0.82(-1.58%) |
Sep 22, 2022 | 52.54 | 52.54 | 51.46 | 51.51 | 882,929 | -1.05(-2.00%) |
Sep 21, 2022 | 53.78 | 54.18 | 52.54 | 52.57 | 922,307 | -0.91(-1.71%) |
Sep 20, 2022 | 54.28 | 54.45 | 52.93 | 53.48 | 1,093,376 | -1.30(-2.38%) |
Sep 19, 2022 | 53.13 | 54.80 | 53.13 | 54.78 | 1,157,393 | +1.14(+2.13%) |
Sep 16, 2022 | 54.69 | 54.69 | 53.42 | 53.64 | 2,797,416 | -1.45(-2.63%) |
Sep 15, 2022 | 55.22 | 55.75 | 54.97 | 55.09 | 966,987 | +0.05(+0.09%) |
Sep 14, 2022 | 55.76 | 55.90 | 54.71 | 55.04 | 1,249,654 | -0.48(-0.86%) |
Sep 13, 2022 | 56.34 | 56.71 | 55.41 | 55.52 | 952,653 | -1.59(-2.79%) |
Sep 12, 2022 | 56.91 | 57.45 | 56.69 | 57.11 | 769,093 | +0.59(+1.04%) |
Sep 09, 2022 | 56.47 | 56.96 | 56.39 | 56.52 | 773,521 | +0.19(+0.34%) |
Sep 08, 2022 | 55.67 | 56.41 | 55.35 | 56.33 | 896,631 | +0.44(+0.78%) |
Sep 07, 2022 | 54.85 | 56.10 | 54.85 | 55.90 | 1,022,956 | +0.89(+1.63%) |
Sep 06, 2022 | 55.57 | 55.79 | 54.85 | 55.00 | 1,184,000 | -0.10(-0.18%) |
Sep 02, 2022 | 55.85 | 56.53 | 54.85 | 55.10 | 828,404 | -0.08(-0.14%) |
Sep 01, 2022 | 54.83 | 55.20 | 54.39 | 55.18 | 859,266 | +0.20(+0.36%) |
Aug 31, 2022 | 55.58 | 55.78 | 54.97 | 54.98 | 1,177,181 | -0.43(-0.77%) |
Aug 30, 2022 | 56.09 | 56.45 | 55.28 | 55.41 | 930,729 | -0.74(-1.31%) |
Aug 29, 2022 | 56.11 | 56.71 | 55.87 | 56.15 | 768,125 | -0.32(-0.56%) |
Aug 26, 2022 | 57.72 | 58.03 | 56.44 | 56.46 | 656,793 | -1.14(-1.98%) |
Aug 25, 2022 | 57.21 | 57.62 | 56.79 | 57.61 | 480,792 | +0.76(+1.33%) |
Aug 24, 2022 | 56.63 | 56.91 | 56.40 | 56.85 | 759,475 | +0.19(+0.33%) |
Aug 23, 2022 | 56.95 | 57.05 | 56.39 | 56.66 | 700,487 | +0.04(+0.07%) |
Aug 22, 2022 | 57.27 | 57.42 | 56.53 | 56.62 | 730,986 | -1.27(-2.20%) |
Aug 19, 2022 | 58.50 | 58.60 | 57.78 | 57.89 | 1,347,176 | -0.71(-1.20%) |
Aug 18, 2022 | 58.18 | 58.61 | 58.18 | 58.60 | 602,045 | +0.48(+0.82%) |
Aug 17, 2022 | 57.92 | 58.63 | 57.92 | 58.12 | 1,027,375 | -0.33(-0.56%) |
Aug 16, 2022 | 57.94 | 58.59 | 57.94 | 58.45 | 577,792 | +0.38(+0.65%) |
Aug 15, 2022 | 57.64 | 58.24 | 57.45 | 58.07 | 564,340 | -0.23(-0.39%) |
Aug 12, 2022 | 57.33 | 58.31 | 57.33 | 58.30 | 656,489 | +1.19(+2.09%) |
Aug 11, 2022 | 57.00 | 57.42 | 56.97 | 57.11 | 502,810 | +0.52(+0.91%) |
Aug 10, 2022 | 56.21 | 56.65 | 56.12 | 56.59 | 718,803 | +0.92(+1.66%) |
Aug 09, 2022 | 55.22 | 55.83 | 55.20 | 55.67 | 605,287 | +0.69(+1.25%) |
Aug 08, 2022 | 55.08 | 55.74 | 54.97 | 54.98 | 753,526 | +0.25(+0.45%) |
Aug 05, 2022 | 53.90 | 54.81 | 53.72 | 54.73 | 671,160 | +0.73(+1.36%) |
Aug 04, 2022 | 54.70 | 54.97 | 53.97 | 54.00 | 854,272 | -0.95(-1.73%) |
Aug 03, 2022 | 55.22 | 55.46 | 54.52 | 54.95 | 1,050,921 | +0.00(+0.00%) |
Aug 02, 2022 | 55.06 | 55.60 | 54.52 | 54.95 | 1,184,559 | -0.31(-0.56%) |
Aug 01, 2022 | 56.09 | 56.58 | 54.25 | 55.26 | 1,965,508 | -2.58(-4.46%) |
Jul 29, 2022 | 57.57 | 58.22 | 57.57 | 57.84 | 697,962 | +0.51(+0.88%) |
Jul 28, 2022 | 57.67 | 57.88 | 56.12 | 57.34 | 579,694 | -0.27(-0.47%) |
Jul 27, 2022 | 57.71 | 57.88 | 56.86 | 57.60 | 739,103 | +0.14(+0.24%) |
Jul 26, 2022 | 57.45 | 57.80 | 57.12 | 57.47 | 432,738 | +0.05(+0.09%) |
Jul 25, 2022 | 57.06 | 57.68 | 56.79 | 57.42 | 440,304 | +0.76(+1.35%) |
Jul 22, 2022 | 57.11 | 57.44 | 56.27 | 56.65 | 476,047 | -0.35(-0.61%) |
Jul 21, 2022 | 56.98 | 57.03 | 56.25 | 57.00 | 497,707 | -0.30(-0.52%) |
Jul 20, 2022 | 57.17 | 57.55 | 56.85 | 57.30 | 620,427 | -0.03(-0.05%) |
Jul 19, 2022 | 56.51 | 57.38 | 56.51 | 57.33 | 681,627 | +1.48(+2.65%) |
Jul 18, 2022 | 56.53 | 56.85 | 55.73 | 55.85 | 801,305 | -0.21(-0.37%) |
Jul 15, 2022 | 56.08 | 56.42 | 55.62 | 56.06 | 801,577 | +0.83(+1.51%) |
Jul 14, 2022 | 55.61 | 56.05 | 55.04 | 55.22 | 1,053,590 | -1.66(-2.92%) |
Jul 13, 2022 | 56.81 | 57.34 | 56.57 | 56.88 | 773,702 | -0.45(-0.78%) |
Jul 12, 2022 | 57.11 | 57.95 | 56.73 | 57.33 | 754,033 | -0.22(-0.38%) |
Jul 11, 2022 | 57.14 | 57.98 | 57.14 | 57.55 | 587,390 | +0.02(+0.03%) |
Jul 08, 2022 | 58.54 | 58.87 | 57.47 | 57.53 | 999,943 | -0.70(-1.19%) |
Jul 07, 2022 | 58.69 | 59.14 | 58.19 | 58.22 | 976,899 | +0.10(+0.17%) |
Jul 06, 2022 | 58.00 | 58.61 | 57.13 | 58.12 | 578,783 | +0.05(+0.09%) |
Jul 05, 2022 | 58.87 | 58.92 | 57.35 | 58.07 | 777,459 | -1.66(-2.78%) |
Jul 01, 2022 | 58.78 | 59.77 | 58.43 | 59.73 | 871,900 | +0.88(+1.50%) |
Jun 30, 2022 | 57.96 | 59.23 | 57.79 | 58.85 | 920,941 | +0.22(+0.37%) |
Jun 29, 2022 | 59.33 | 59.36 | 58.57 | 58.63 | 499,464 | -0.49(-0.82%) |
Jun 28, 2022 | 59.95 | 60.38 | 59.06 | 59.11 | 628,644 | -0.26(-0.43%) |
Jun 27, 2022 | 59.54 | 59.82 | 59.04 | 59.37 | 758,292 | +0.02(+0.03%) |
Jun 24, 2022 | 57.99 | 59.48 | 57.99 | 59.35 | 1,657,184 | +1.74(+3.02%) |
Jun 23, 2022 | 57.93 | 58.47 | 57.09 | 57.61 | 708,856 | -0.39(-0.67%) |
Jun 22, 2022 | 57.17 | 58.53 | 57.17 | 58.00 | 1,122,867 | -0.08(-0.14%) |
Jun 21, 2022 | 58.30 | 58.54 | 57.49 | 58.08 | 1,314,640 | +0.94(+1.65%) |
Jun 17, 2022 | 56.88 | 57.51 | 56.33 | 57.14 | 2,196,791 | +0.64(+1.12%) |
Jun 16, 2022 | 57.46 | 57.81 | 56.28 | 56.50 | 1,327,459 | -2.00(-3.41%) |
Jun 15, 2022 | 58.74 | 59.32 | 58.12 | 58.50 | 1,383,068 | +0.37(+0.63%) |
Jun 14, 2022 | 58.10 | 58.92 | 57.93 | 58.13 | 1,116,363 | +0.23(+0.39%) |
Jun 13, 2022 | 58.85 | 59.45 | 57.59 | 57.90 | 1,093,813 | -2.02(-3.36%) |
Jun 10, 2022 | 59.83 | 60.58 | 59.83 | 59.92 | 1,228,251 | -1.22(-2.00%) |
Jun 09, 2022 | 62.93 | 63.02 | 61.11 | 61.14 | 680,092 | -1.83(-2.90%) |
Jun 08, 2022 | 63.77 | 63.84 | 62.96 | 62.97 | 691,934 | -1.43(-2.22%) |
Jun 07, 2022 | 63.75 | 64.44 | 63.34 | 64.40 | 1,209,520 | +0.36(+0.56%) |
Jun 06, 2022 | 64.75 | 65.06 | 63.85 | 64.04 | 783,307 | -0.25(-0.39%) |
Jun 03, 2022 | 64.39 | 64.74 | 64.08 | 64.29 | 506,577 | -0.63(-0.96%) |
Jun 02, 2022 | 64.48 | 64.92 | 63.47 | 64.91 | 581,739 | +0.62(+0.96%) |
Jun 01, 2022 | 65.02 | 65.33 | 63.20 | 64.30 | 746,563 | -0.73(-1.13%) |
May 31, 2022 | 65.05 | 65.88 | 64.48 | 65.03 | 1,999,726 | -0.44(-0.67%) |
May 27, 2022 | 64.44 | 65.49 | 64.28 | 65.47 | 916,714 | +1.14(+1.78%) |
May 26, 2022 | 64.42 | 64.62 | 64.23 | 64.33 | 700,594 | +0.58(+0.90%) |
May 25, 2022 | 63.05 | 63.85 | 63.05 | 63.75 | 1,497,663 | +0.27(+0.42%) |
May 24, 2022 | 63.48 | 63.71 | 62.14 | 63.48 | 915,854 | -0.11(-0.17%) |
May 23, 2022 | 63.38 | 63.94 | 62.89 | 63.59 | 1,287,951 | +1.30(+2.09%) |
May 20, 2022 | 62.74 | 63.15 | 61.46 | 62.29 | 3,707,683 | -0.15(-0.24%) |
May 19, 2022 | 62.21 | 62.83 | 61.13 | 62.44 | 1,263,314 | -0.52(-0.82%) |
May 18, 2022 | 63.97 | 64.14 | 62.78 | 62.95 | 957,489 | -1.33(-2.07%) |
May 17, 2022 | 63.29 | 64.37 | 63.25 | 64.28 | 1,314,561 | +1.69(+2.69%) |
May 16, 2022 | 62.65 | 63.38 | 62.40 | 62.60 | 1,098,621 | -0.05(-0.08%) |
May 13, 2022 | 61.92 | 62.91 | 61.89 | 62.65 | 696,858 | +1.20(+1.95%) |
May 12, 2022 | 61.84 | 62.14 | 60.47 | 61.45 | 1,048,832 | -0.44(-0.71%) |
May 11, 2022 | 62.41 | 63.37 | 61.81 | 61.88 | 890,315 | -0.35(-0.56%) |
May 10, 2022 | 62.95 | 63.71 | 61.78 | 62.23 | 1,030,924 | -0.35(-0.55%) |
May 09, 2022 | 63.54 | 64.02 | 62.31 | 62.58 | 832,113 | -1.35(-2.11%) |
May 06, 2022 | 63.21 | 64.25 | 62.73 | 63.93 | 924,679 | +0.67(+1.07%) |
May 05, 2022 | 63.74 | 64.20 | 62.62 | 63.25 | 609,766 | -1.08(-1.68%) |
May 04, 2022 | 62.56 | 64.37 | 62.47 | 64.33 | 650,147 | +2.04(+3.28%) |
May 03, 2022 | 61.58 | 62.75 | 61.18 | 62.29 | 1,152,854 | +1.21(+1.98%) |
May 02, 2022 | 62.43 | 62.55 | 59.97 | 61.08 | 1,132,202 | -1.26(-2.02%) |
Apr 29, 2022 | 63.62 | 63.94 | 62.10 | 62.34 | 1,153,823 | -1.73(-2.69%) |
Apr 28, 2022 | 64.07 | 64.21 | 63.22 | 64.07 | 871,639 | +0.47(+0.73%) |
Apr 27, 2022 | 63.24 | 64.22 | 62.89 | 63.60 | 585,734 | +0.66(+1.06%) |
Apr 26, 2022 | 63.68 | 64.38 | 62.92 | 62.94 | 620,594 | -1.23(-1.92%) |
Apr 25, 2022 | 63.70 | 64.31 | 62.42 | 64.17 | 998,119 | -0.03(-0.05%) |
Apr 22, 2022 | 65.74 | 65.87 | 64.17 | 64.20 | 856,610 | -1.93(-2.93%) |
Apr 21, 2022 | 66.96 | 67.66 | 66.07 | 66.13 | 1,003,112 | -0.69(-1.04%) |
Apr 20, 2022 | 65.47 | 66.91 | 65.31 | 66.82 | 1,297,588 | +1.67(+2.56%) |
Apr 19, 2022 | 65.06 | 65.36 | 64.46 | 65.16 | 872,762 | +0.18(+0.27%) |
Apr 18, 2022 | 64.26 | 65.16 | 64.26 | 64.98 | 695,570 | +0.35(+0.54%) |
Apr 14, 2022 | 64.31 | 64.90 | 64.31 | 64.63 | 544,544 | +0.39(+0.60%) |
Apr 13, 2022 | 63.79 | 64.41 | 63.50 | 64.24 | 634,176 | +0.25(+0.39%) |
Apr 12, 2022 | 64.14 | 64.73 | 63.78 | 64.00 | 560,274 | -0.15(-0.23%) |
Apr 11, 2022 | 63.93 | 64.63 | 63.93 | 64.15 | 527,713 | +0.23(+0.36%) |
Apr 08, 2022 | 63.25 | 64.11 | 63.09 | 63.92 | 688,352 | +0.86(+1.37%) |
Apr 07, 2022 | 63.60 | 63.60 | 62.27 | 63.05 | 1,096,488 | +0.20(+0.32%) |
Apr 06, 2022 | 62.67 | 63.43 | 62.46 | 62.86 | 891,368 | +0.06(+0.09%) |
Apr 05, 2022 | 63.35 | 64.00 | 62.61 | 62.80 | 1,140,947 | -0.56(-0.88%) |
Apr 04, 2022 | 64.48 | 64.65 | 63.26 | 63.35 | 687,551 | -1.39(-2.15%) |
Apr 01, 2022 | 65.17 | 65.25 | 64.41 | 64.74 | 643,836 | +0.44(+0.68%) |
Mar 31, 2022 | 64.84 | 65.43 | 64.26 | 64.30 | 813,608 | -0.70(-1.08%) |
Mar 30, 2022 | 65.29 | 65.39 | 64.63 | 65.01 | 449,905 | -0.09(-0.14%) |
Mar 29, 2022 | 65.47 | 65.47 | 64.60 | 65.10 | 630,835 | +0.28(+0.43%) |
Mar 28, 2022 | 64.71 | 64.95 | 64.11 | 64.82 | 751,908 | -0.16(-0.24%) |
Mar 25, 2022 | 64.14 | 65.01 | 63.98 | 64.98 | 1,061,174 | +0.88(+1.38%) |
Mar 24, 2022 | 63.59 | 64.25 | 63.43 | 64.10 | 746,806 | +0.70(+1.11%) |
Mar 23, 2022 | 63.88 | 64.10 | 63.38 | 63.39 | 469,694 | -0.62(-0.98%) |
Mar 22, 2022 | 63.69 | 64.38 | 63.52 | 64.02 | 807,185 | +0.54(+0.84%) |
Mar 21, 2022 | 63.15 | 63.53 | 62.72 | 63.48 | 1,009,677 | +0.72(+1.15%) |
Mar 18, 2022 | 63.21 | 63.21 | 61.89 | 62.76 | 2,810,652 | -0.54(-0.85%) |
Mar 17, 2022 | 62.39 | 63.29 | 61.98 | 63.29 | 988,742 | +0.49(+0.77%) |
Mar 16, 2022 | 62.30 | 62.84 | 61.80 | 62.81 | 1,538,433 | +0.63(+1.02%) |
Mar 15, 2022 | 61.64 | 62.19 | 61.19 | 62.17 | 929,699 | +0.99(+1.62%) |
Mar 14, 2022 | 61.41 | 61.80 | 60.71 | 61.18 | 721,648 | +0.78(+1.30%) |
Mar 11, 2022 | 60.74 | 61.38 | 60.28 | 60.40 | 653,614 | -0.02(-0.03%) |
Mar 10, 2022 | 59.88 | 60.71 | 60.42 | 969,360 | -0.13(-0.21%) | |
Mar 09, 2022 | 60.97 | 61.84 | 60.50 | 60.54 | 907,382 | +0.96(+1.62%) |
Mar 08, 2022 | 59.96 | 60.71 | 59.28 | 59.58 | 1,127,817 | +0.38(+0.64%) |
Mar 07, 2022 | 59.81 | 60.21 | 59.20 | 59.21 | 1,020,797 | -1.19(-1.97%) |
Mar 04, 2022 | 59.64 | 60.51 | 59.46 | 60.40 | 664,174 | -0.65(-1.07%) |
Mar 03, 2022 | 61.02 | 61.42 | 60.52 | 61.05 | 423,215 | +0.05(+0.08%) |
Mar 02, 2022 | 59.95 | 61.39 | 59.90 | 61.00 | 700,916 | +1.77(+2.98%) |
Mar 01, 2022 | 60.53 | 60.74 | 59.01 | 59.23 | 976,441 | -1.62(-2.66%) |
Feb 28, 2022 | 59.54 | 61.00 | 59.54 | 60.85 | 971,310 | -0.49(-0.79%) |
Feb 25, 2022 | 59.18 | 61.44 | 60.44 | 61.34 | 1,072,878 | +2.81(+4.80%) |
Feb 24, 2022 | 58.06 | 58.65 | 57.10 | 58.53 | 1,059,229 | -1.14(-1.91%) |
Feb 23, 2022 | 60.85 | 61.14 | 59.47 | 59.67 | 681,204 | -0.85(-1.41%) |
Feb 22, 2022 | 61.16 | 61.27 | 60.11 | 60.52 | 668,598 | -0.52(-0.86%) |
Feb 18, 2022 | 61.05 | 0 | +0.59(+0.98%) | |||
Feb 17, 2022 | 60.89 | 61.18 | 60.30 | 60.45 | 580,657 | -1.05(-1.71%) |
Feb 16, 2022 | 60.65 | 61.58 | 60.15 | 61.50 | 687,516 | +0.60(+0.99%) |
Feb 15, 2022 | 61.03 | 61.46 | 60.61 | 60.90 | 636,750 | +0.32(+0.52%) |
Feb 14, 2022 | 61.34 | 61.50 | 59.93 | 60.58 | 1,016,922 | -0.51(-0.83%) |
Feb 11, 2022 | 61.36 | 62.17 | 60.83 | 61.09 | 1,022,375 | -0.46(-0.74%) |
Feb 10, 2022 | 60.46 | 61.89 | 60.46 | 61.54 | 1,172,896 | +0.52(+0.84%) |
Feb 09, 2022 | 61.47 | 61.55 | 60.97 | 61.03 | 489,712 | -0.17(-0.28%) |
Feb 08, 2022 | 60.75 | 61.48 | 60.66 | 61.20 | 760,540 | +0.91(+1.51%) |
Feb 07, 2022 | 61.21 | 62.62 | 59.96 | 60.28 | 889,518 | -0.44(-0.72%) |
Feb 04, 2022 | 60.46 | 61.31 | 60.26 | 60.72 | 596,100 | +0.17(+0.28%) |
Feb 03, 2022 | 61.20 | 60.41 | 60.55 | 483,341 | -0.29(-0.47%) | |
Feb 02, 2022 | 59.98 | 60.91 | 59.96 | 60.84 | 651,419 | +0.80(+1.34%) |