Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 68.80 | 69.43 | 68.66 | 69.39 | 24,274,392 | +0.40(+0.58%) |
Jan 30, 2023 | 69.19 | 69.51 | 68.99 | 68.99 | 14,550,427 | -0.45(-0.64%) |
Jan 27, 2023 | 69.15 | 69.59 | 69.06 | 69.44 | 14,421,867 | -0.14(-0.20%) |
Jan 26, 2023 | 69.58 | 69.65 | 69.01 | 69.58 | 13,685,131 | +0.06(+0.08%) |
Jan 25, 2023 | 68.84 | 69.58 | 68.79 | 69.52 | 14,695,421 | +0.46(+0.66%) |
Jan 24, 2023 | 68.77 | 69.21 | 68.53 | 69.06 | 13,398,636 | -0.09(-0.13%) |
Jan 23, 2023 | 68.57 | 69.16 | 68.54 | 69.15 | 25,007,910 | +0.28(+0.41%) |
Jan 20, 2023 | 68.24 | 68.89 | 68.06 | 68.87 | 29,169,482 | +0.60(+0.88%) |
Jan 19, 2023 | 68.16 | 68.41 | 67.90 | 68.27 | 24,252,884 | -0.11(-0.16%) |
Jan 18, 2023 | 69.39 | 69.52 | 68.37 | 68.37 | 37,045,648 | -0.24(-0.35%) |
Jan 17, 2023 | 68.64 | 68.92 | 68.43 | 68.62 | 26,177,966 | +0.21(+0.31%) |
Jan 13, 2023 | 67.70 | 68.42 | 67.70 | 68.40 | 18,654,886 | +0.36(+0.53%) |
Jan 12, 2023 | 67.61 | 68.16 | 66.92 | 68.04 | 20,377,942 | +0.99(+1.48%) |
Jan 11, 2023 | 66.87 | 67.06 | 66.66 | 67.05 | 18,175,348 | +0.50(+0.76%) |
Jan 10, 2023 | 66.27 | 66.56 | 66.11 | 66.55 | 19,395,950 | +0.19(+0.29%) |
Jan 09, 2023 | 66.58 | 66.98 | 66.32 | 66.36 | 24,119,892 | +0.28(+0.43%) |
Jan 06, 2023 | 64.81 | 66.11 | 64.44 | 66.07 | 18,509,802 | +1.65(+2.56%) |
Jan 05, 2023 | 64.46 | 64.68 | 64.30 | 64.43 | 17,914,598 | -0.65(-1.00%) |
Jan 04, 2023 | 65.15 | 65.29 | 64.70 | 65.08 | 27,583,586 | +0.85(+1.33%) |
Jan 03, 2023 | 64.46 | 64.81 | 63.91 | 64.22 | 25,962,690 | +0.56(+0.88%) |
Dec 30, 2022 | 63.96 | 64.18 | 63.59 | 63.66 | 26,426,246 | -0.66(-1.03%) |
Dec 29, 2022 | 64.05 | 64.49 | 64.01 | 64.32 | 17,997,838 | +1.00(+1.58%) |
Dec 28, 2022 | 64.14 | 64.33 | 63.32 | 63.32 | 14,978,804 | -0.68(-1.06%) |
Dec 27, 2022 | 63.95 | 64.24 | 63.83 | 64.00 | 16,752,770 | +0.10(+0.15%) |
Dec 23, 2022 | 63.57 | 64.00 | 63.44 | 63.90 | 12,926,546 | +0.22(+0.35%) |
Dec 22, 2022 | 63.96 | 63.97 | 63.15 | 63.68 | 21,912,426 | -0.52(-0.82%) |
Dec 21, 2022 | 63.93 | 64.38 | 63.86 | 64.20 | 17,634,194 | +0.66(+1.04%) |
Dec 20, 2022 | 63.43 | 63.86 | 63.34 | 63.54 | 22,107,520 | +0.25(+0.40%) |
Dec 19, 2022 | 63.65 | 63.74 | 63.13 | 63.29 | 21,839,502 | -0.16(-0.24%) |
Dec 16, 2022 | 63.49 | 63.78 | 63.17 | 63.45 | 24,745,206 | -0.56(-0.88%) |
Dec 15, 2022 | 64.87 | 64.98 | 63.79 | 64.01 | 26,414,330 | -1.68(-2.55%) |
Dec 14, 2022 | 65.84 | 66.27 | 65.26 | 65.69 | 24,444,888 | -0.06(-0.09%) |
Dec 13, 2022 | 66.58 | 66.70 | 65.50 | 65.74 | 30,290,764 | +0.92(+1.42%) |
Dec 12, 2022 | 64.62 | 64.83 | 64.41 | 64.83 | 20,558,526 | +0.19(+0.30%) |
Dec 09, 2022 | 64.75 | 65.12 | 64.59 | 64.63 | 26,681,534 | +0.04(+0.06%) |
Dec 08, 2022 | 64.26 | 64.66 | 64.06 | 64.59 | 20,788,160 | +0.33(+0.51%) |
Dec 07, 2022 | 64.29 | 64.53 | 64.02 | 64.26 | 24,094,616 | +0.00(+0.00%) |
Dec 06, 2022 | 64.69 | 64.83 | 63.99 | 64.26 | 26,582,784 | -0.29(-0.45%) |
Dec 05, 2022 | 65.19 | 65.38 | 64.37 | 64.55 | 27,232,082 | -0.86(-1.31%) |
Dec 02, 2022 | 64.85 | 65.62 | 64.85 | 65.41 | 37,507,716 | -0.05(-0.07%) |
Dec 01, 2022 | 65.56 | 65.74 | 65.12 | 65.46 | 25,062,570 | +0.63(+0.97%) |
Nov 30, 2022 | 64.21 | 65.06 | 63.59 | 64.83 | 43,445,812 | +1.13(+1.77%) |
Nov 29, 2022 | 63.68 | 64.06 | 63.55 | 63.70 | 18,289,590 | +0.18(+0.29%) |
Nov 28, 2022 | 64.03 | 64.30 | 63.48 | 63.52 | 19,274,740 | -0.83(-1.29%) |
Nov 25, 2022 | 64.10 | 64.49 | 64.10 | 64.35 | 11,319,800 | +0.33(+0.51%) |
Nov 23, 2022 | 63.44 | 64.12 | 63.44 | 64.02 | 13,879,366 | +0.70(+1.10%) |
Nov 22, 2022 | 62.85 | 63.35 | 62.75 | 63.33 | 15,216,785 | +0.87(+1.39%) |
Nov 21, 2022 | 62.40 | 62.57 | 62.18 | 62.46 | 22,648,520 | -0.47(-0.75%) |
Nov 18, 2022 | 63.10 | 63.11 | 62.72 | 62.93 | 19,080,724 | +0.13(+0.20%) |
Nov 17, 2022 | 62.03 | 62.84 | 62.01 | 62.81 | 22,020,832 | -0.03(-0.05%) |
Nov 16, 2022 | 63.08 | 63.18 | 62.65 | 62.84 | 23,531,562 | -0.14(-0.23%) |
Nov 15, 2022 | 63.58 | 63.69 | 62.40 | 62.98 | 36,188,676 | +0.42(+0.66%) |
Nov 14, 2022 | 62.72 | 63.12 | 62.56 | 62.56 | 22,361,346 | -0.67(-1.05%) |
Nov 11, 2022 | 62.56 | 63.32 | 62.31 | 63.23 | 24,919,730 | +1.24(+1.99%) |
Nov 10, 2022 | 61.11 | 61.99 | 60.78 | 61.99 | 30,685,656 | +3.29(+5.61%) |
Nov 09, 2022 | 59.12 | 59.54 | 58.69 | 58.70 | 23,208,742 | -0.83(-1.40%) |
Nov 08, 2022 | 59.27 | 59.90 | 59.13 | 59.53 | 20,583,698 | +0.67(+1.13%) |
Nov 07, 2022 | 58.89 | 59.13 | 58.64 | 58.87 | 20,605,666 | +0.18(+0.31%) |
Nov 04, 2022 | 58.12 | 58.75 | 57.75 | 58.68 | 34,946,212 | +2.26(+4.01%) |
Nov 03, 2022 | 56.13 | 56.69 | 56.08 | 56.42 | 24,436,226 | -0.48(-0.85%) |
Nov 02, 2022 | 57.83 | 56.90 | 56.90 | 31,771,210 | -0.84(-1.46%) | |
Nov 01, 2022 | 58.44 | 58.46 | 57.49 | 57.74 | 44,191,956 | +0.45(+0.79%) |
Oct 31, 2022 | 57.18 | 57.42 | 57.10 | 57.29 | 27,985,512 | -0.54(-0.94%) |
Oct 28, 2022 | 57.17 | 57.83 | 57.06 | 57.83 | 19,913,542 | +0.57(+1.00%) |
Oct 27, 2022 | 57.60 | 58.03 | 57.23 | 57.26 | 21,066,850 | -0.54(-0.94%) |
Oct 26, 2022 | 57.24 | 58.20 | 57.22 | 57.80 | 28,050,586 | +0.54(+0.94%) |
Oct 25, 2022 | 56.43 | 57.31 | 56.42 | 57.26 | 22,344,016 | +1.24(+2.21%) |
Oct 24, 2022 | 55.81 | 56.27 | 55.53 | 56.03 | 21,044,090 | +0.01(+0.02%) |
Oct 21, 2022 | 54.52 | 56.03 | 54.30 | 56.02 | 39,092,788 | +0.99(+1.81%) |
Oct 20, 2022 | 55.19 | 55.83 | 54.90 | 55.02 | 26,905,804 | -0.13(-0.23%) |
Oct 19, 2022 | 55.31 | 55.54 | 54.78 | 55.15 | 23,767,440 | -0.69(-1.23%) |
Oct 18, 2022 | 56.26 | 56.32 | 55.43 | 55.83 | 27,823,978 | +0.40(+0.71%) |
Oct 17, 2022 | 55.28 | 55.69 | 55.27 | 55.44 | 33,954,504 | +1.33(+2.46%) |
Oct 14, 2022 | 55.27 | 55.45 | 54.05 | 54.10 | 29,138,008 | -0.82(-1.49%) |
Oct 13, 2022 | 52.88 | 55.18 | 52.75 | 54.92 | 49,702,348 | +1.11(+2.06%) |
Oct 12, 2022 | 53.84 | 54.13 | 53.66 | 53.81 | 25,354,096 | -0.17(-0.32%) |
Oct 11, 2022 | 54.23 | 54.86 | 53.81 | 53.99 | 27,513,910 | -0.60(-1.10%) |
Oct 10, 2022 | 54.87 | 54.92 | 54.27 | 54.59 | 27,444,578 | -0.31(-0.56%) |
Oct 07, 2022 | 55.52 | 55.59 | 54.71 | 54.90 | 22,982,436 | -0.89(-1.59%) |
Oct 06, 2022 | 56.11 | 56.39 | 55.72 | 55.78 | 29,679,316 | -0.99(-1.75%) |
Oct 05, 2022 | 56.43 | 57.10 | 56.11 | 56.78 | 29,557,060 | -0.61(-1.06%) |
Oct 04, 2022 | 56.63 | 57.47 | 56.61 | 57.39 | 33,625,052 | +2.21(+4.01%) |
Oct 03, 2022 | 54.66 | 55.40 | 54.44 | 55.18 | 38,771,684 | +1.07(+1.98%) |
Sep 30, 2022 | 54.05 | 54.77 | 53.99 | 54.10 | 39,885,564 | -0.19(-0.36%) |
Sep 29, 2022 | 54.10 | 54.33 | 53.55 | 54.30 | 32,063,206 | -0.65(-1.18%) |
Sep 28, 2022 | 53.63 | 55.09 | 53.47 | 54.94 | 36,353,688 | +1.29(+2.41%) |
Sep 27, 2022 | 54.28 | 54.57 | 53.34 | 53.65 | 40,108,316 | -0.37(-0.68%) |
Sep 26, 2022 | 54.27 | 54.76 | 53.73 | 54.02 | 44,192,092 | -0.81(-1.48%) |
Sep 23, 2022 | 55.34 | 55.40 | 54.39 | 54.83 | 35,155,896 | -1.81(-3.19%) |
Sep 22, 2022 | 57.02 | 57.13 | 56.36 | 56.63 | 26,296,298 | -0.16(-0.29%) |
Sep 21, 2022 | 57.50 | 58.00 | 56.75 | 56.80 | 23,475,594 | -0.75(-1.31%) |
Sep 20, 2022 | 57.73 | 57.86 | 57.21 | 57.55 | 24,255,442 | -0.99(-1.70%) |
Sep 19, 2022 | 57.68 | 58.59 | 57.67 | 58.55 | 20,311,482 | +0.20(+0.35%) |
Sep 16, 2022 | 58.19 | 58.56 | 58.02 | 58.34 | 33,039,180 | -0.36(-0.61%) |
Sep 15, 2022 | 58.79 | 59.30 | 58.60 | 58.70 | 23,998,976 | -0.52(-0.88%) |
Sep 14, 2022 | 59.21 | 59.47 | 58.87 | 59.22 | 19,724,494 | +0.19(+0.33%) |
Sep 13, 2022 | 60.01 | 60.35 | 58.98 | 59.03 | 27,447,948 | -2.13(-3.47%) |
Sep 12, 2022 | 61.07 | 61.42 | 61.00 | 61.15 | 23,125,954 | +0.84(+1.39%) |
Sep 09, 2022 | 59.95 | 60.37 | 59.91 | 60.31 | 23,453,634 | +1.50(+2.55%) |
Sep 08, 2022 | 58.12 | 58.89 | 58.02 | 58.82 | 18,214,648 | +0.04(+0.07%) |
Sep 07, 2022 | 57.80 | 58.79 | 57.79 | 58.78 | 22,038,966 | +0.51(+0.88%) |
Sep 06, 2022 | 58.69 | 58.82 | 58.06 | 58.27 | 22,632,920 | -0.14(-0.25%) |
Sep 02, 2022 | 59.30 | 59.73 | 58.23 | 58.41 | 29,229,192 | -0.39(-0.66%) |
Sep 01, 2022 | 58.73 | 58.86 | 58.18 | 58.80 | 34,709,056 | -0.80(-1.35%) |
Aug 31, 2022 | 60.01 | 60.22 | 59.58 | 59.60 | 33,333,284 | -0.41(-0.68%) |
Aug 30, 2022 | 60.85 | 60.91 | 59.88 | 60.01 | 25,785,342 | -0.43(-0.72%) |
Aug 29, 2022 | 60.30 | 60.69 | 60.24 | 60.44 | 16,770,508 | -0.14(-0.22%) |
Aug 26, 2022 | 62.24 | 62.30 | 60.53 | 60.57 | 20,019,932 | -1.63(-2.62%) |
Aug 25, 2022 | 61.69 | 62.23 | 61.55 | 62.21 | 14,473,339 | +0.68(+1.10%) |
Aug 24, 2022 | 61.19 | 61.73 | 61.12 | 61.53 | 12,512,593 | +0.08(+0.13%) |
Aug 23, 2022 | 61.27 | 61.91 | 61.19 | 61.45 | 19,774,638 | +0.03(+0.05%) |
Aug 22, 2022 | 61.81 | 61.83 | 61.27 | 61.42 | 20,769,360 | -1.06(-1.70%) |
Aug 19, 2022 | 62.76 | 62.83 | 62.34 | 62.49 | 20,971,650 | -0.87(-1.37%) |
Aug 18, 2022 | 63.49 | 63.52 | 63.14 | 63.36 | 14,808,093 | -0.21(-0.33%) |
Aug 17, 2022 | 63.46 | 63.91 | 63.24 | 63.57 | 15,344,594 | -0.51(-0.80%) |
Aug 16, 2022 | 63.70 | 64.19 | 63.70 | 64.08 | 13,973,072 | -0.02(-0.03%) |
Aug 15, 2022 | 63.94 | 64.15 | 63.82 | 64.10 | 16,287,684 | -0.39(-0.60%) |
Aug 12, 2022 | 64.03 | 64.50 | 63.88 | 64.49 | 14,163,297 | +0.49(+0.77%) |
Aug 11, 2022 | 64.26 | 64.47 | 63.89 | 63.99 | 11,946,333 | -0.02(-0.03%) |
Aug 10, 2022 | 63.92 | 64.23 | 63.70 | 64.01 | 17,465,420 | +1.41(+2.25%) |
Aug 09, 2022 | 62.91 | 63.02 | 62.50 | 62.60 | 11,250,837 | -0.34(-0.54%) |
Aug 08, 2022 | 63.30 | 63.52 | 62.83 | 62.94 | 12,494,463 | +0.14(+0.23%) |
Aug 05, 2022 | 62.46 | 62.90 | 62.37 | 62.80 | 15,663,698 | -0.44(-0.70%) |
Aug 04, 2022 | 63.04 | 63.36 | 62.96 | 63.24 | 15,687,688 | +0.32(+0.51%) |
Aug 03, 2022 | 62.84 | 63.04 | 62.45 | 62.92 | 16,575,488 | +0.37(+0.59%) |
Aug 02, 2022 | 63.06 | 63.23 | 62.54 | 62.56 | 18,479,780 | -1.01(-1.60%) |
Aug 01, 2022 | 63.46 | 63.83 | 63.26 | 63.57 | 20,136,178 | +0.09(+0.14%) |
Jul 29, 2022 | 62.73 | 63.52 | 62.56 | 63.48 | 24,802,492 | +0.87(+1.39%) |
Jul 28, 2022 | 62.20 | 62.73 | 61.83 | 62.61 | 20,689,836 | +0.32(+0.51%) |
Jul 27, 2022 | 61.47 | 62.36 | 61.27 | 62.29 | 21,683,780 | +1.44(+2.36%) |
Jul 26, 2022 | 61.26 | 61.31 | 60.86 | 60.86 | 12,019,204 | -0.86(-1.39%) |
Jul 25, 2022 | 61.71 | 61.79 | 61.39 | 61.71 | 18,066,506 | +0.47(+0.77%) |
Jul 22, 2022 | 61.66 | 62.00 | 61.00 | 61.24 | 19,433,176 | -0.15(-0.25%) |
Jul 21, 2022 | 60.63 | 61.46 | 60.56 | 61.40 | 19,841,068 | +0.63(+1.03%) |
Jul 20, 2022 | 60.98 | 61.16 | 60.46 | 60.77 | 19,398,646 | -0.41(-0.66%) |
Jul 19, 2022 | 60.68 | 61.19 | 60.62 | 61.17 | 26,372,380 | +1.62(+2.73%) |
Jul 18, 2022 | 60.14 | 60.29 | 59.45 | 59.55 | 24,624,022 | +0.24(+0.41%) |
Jul 15, 2022 | 58.81 | 59.34 | 58.55 | 59.31 | 29,577,090 | +0.93(+1.59%) |
Jul 14, 2022 | 57.95 | 58.43 | 57.51 | 58.38 | 26,221,860 | -0.83(-1.40%) |
Jul 13, 2022 | 58.52 | 59.45 | 58.45 | 59.21 | 18,538,646 | -0.03(-0.05%) |
Jul 12, 2022 | 59.16 | 59.72 | 59.11 | 59.24 | 16,926,790 | -0.01(-0.02%) |
Jul 11, 2022 | 59.47 | 59.65 | 59.20 | 59.25 | 16,313,340 | -0.98(-1.62%) |
Jul 08, 2022 | 60.01 | 60.43 | 59.74 | 60.23 | 13,598,219 | +0.07(+0.11%) |
Jul 07, 2022 | 59.75 | 60.17 | 59.74 | 60.16 | 17,821,856 | +0.90(+1.52%) |
Jul 06, 2022 | 59.12 | 59.40 | 58.79 | 59.26 | 18,665,526 | +0.05(+0.08%) |
Jul 05, 2022 | 58.59 | 59.23 | 58.35 | 59.21 | 32,000,844 | -1.29(-2.14%) |
Jul 01, 2022 | 59.61 | 60.52 | 59.40 | 60.51 | 26,970,674 | +0.14(+0.24%) |
Jun 30, 2022 | 59.61 | 60.46 | 59.38 | 60.36 | 38,632,728 | -0.33(-0.54%) |
Jun 29, 2022 | 60.95 | 61.14 | 60.65 | 60.69 | 18,880,934 | -0.23(-0.38%) |
Jun 28, 2022 | 61.84 | 62.03 | 60.90 | 60.92 | 19,863,706 | -0.42(-0.68%) |
Jun 27, 2022 | 61.49 | 61.76 | 61.27 | 61.34 | 21,763,622 | -0.26(-0.42%) |
Jun 24, 2022 | 60.65 | 61.62 | 60.60 | 61.60 | 32,335,974 | +1.79(+2.99%) |
Jun 23, 2022 | 59.74 | 59.89 | 59.18 | 59.81 | 27,415,986 | -0.07(-0.11%) |
Jun 22, 2022 | 59.61 | 60.43 | 59.52 | 59.88 | 31,438,556 | -0.41(-0.67%) |
Jun 21, 2022 | 60.44 | 60.63 | 60.26 | 60.29 | 33,015,430 | +0.90(+1.51%) |
Jun 17, 2022 | 59.58 | 59.89 | 59.04 | 59.39 | 44,616,652 | -0.24(-0.41%) |
Jun 16, 2022 | 59.49 | 60.06 | 59.25 | 59.63 | 39,367,972 | -1.34(-2.20%) |
Jun 15, 2022 | 60.51 | 61.31 | 59.75 | 60.97 | 39,122,744 | +1.12(+1.87%) |
Jun 14, 2022 | 60.40 | 60.59 | 59.33 | 59.85 | 39,962,356 | -0.57(-0.94%) |
Jun 13, 2022 | 60.88 | 61.21 | 60.31 | 60.42 | 56,129,052 | -2.07(-3.31%) |
Jun 10, 2022 | 62.84 | 62.91 | 62.29 | 62.49 | 35,333,832 | -1.55(-2.41%) |
Jun 09, 2022 | 65.06 | 65.21 | 64.00 | 64.03 | 26,579,464 | -1.37(-2.10%) |
Jun 08, 2022 | 65.61 | 65.89 | 65.33 | 65.41 | 22,453,142 | -0.93(-1.40%) |
Jun 07, 2022 | 65.47 | 66.36 | 65.46 | 66.33 | 20,146,638 | +0.20(+0.30%) |
Jun 06, 2022 | 66.64 | 66.73 | 65.99 | 66.13 | 16,075,583 | +0.26(+0.40%) |
Jun 03, 2022 | 65.97 | 66.15 | 65.68 | 65.87 | 22,567,228 | -0.95(-1.43%) |
Jun 02, 2022 | 65.99 | 66.84 | 65.76 | 66.82 | 23,216,830 | +1.36(+2.08%) |
Jun 01, 2022 | 66.55 | 66.59 | 65.27 | 65.46 | 29,981,268 | -0.70(-1.06%) |
May 31, 2022 | 66.33 | 66.60 | 66.00 | 66.16 | 26,480,252 | -0.40(-0.60%) |
May 27, 2022 | 66.19 | 66.58 | 66.15 | 66.56 | 14,493,976 | +0.79(+1.21%) |
May 26, 2022 | 65.14 | 65.93 | 65.13 | 65.77 | 22,147,450 | +0.72(+1.10%) |
May 25, 2022 | 64.58 | 65.34 | 64.58 | 65.05 | 19,921,050 | +0.02(+0.03%) |
May 24, 2022 | 64.93 | 65.24 | 64.58 | 65.03 | 20,874,392 | -0.10(-0.16%) |
May 23, 2022 | 64.73 | 65.27 | 64.61 | 65.13 | 25,224,532 | +1.09(+1.70%) |
May 20, 2022 | 64.34 | 64.41 | 63.23 | 64.05 | 37,759,500 | +0.43(+0.68%) |
May 19, 2022 | 62.93 | 63.98 | 62.91 | 63.61 | 38,092,224 | +0.60(+0.96%) |
May 18, 2022 | 63.99 | 64.08 | 62.91 | 63.01 | 24,931,944 | -1.54(-2.39%) |
May 17, 2022 | 64.41 | 64.59 | 64.06 | 64.55 | 33,317,256 | +1.18(+1.86%) |
May 16, 2022 | 63.03 | 63.65 | 62.82 | 63.37 | 22,490,156 | +0.06(+0.09%) |
May 13, 2022 | 62.51 | 63.34 | 62.49 | 63.31 | 36,698,700 | +1.71(+2.78%) |
May 12, 2022 | 61.36 | 62.18 | 61.08 | 61.60 | 41,698,416 | -0.15(-0.24%) |
May 11, 2022 | 62.29 | 63.10 | 61.67 | 61.75 | 52,643,836 | -0.37(-0.59%) |
May 10, 2022 | 62.75 | 62.79 | 61.66 | 62.12 | 61,036,216 | +0.46(+0.75%) |
May 09, 2022 | 62.41 | 62.52 | 61.53 | 61.66 | 53,855,476 | -1.92(-3.02%) |
May 06, 2022 | 63.73 | 63.98 | 63.18 | 63.57 | 51,075,376 | -0.62(-0.97%) |
May 05, 2022 | 65.38 | 65.41 | 63.72 | 64.20 | 41,084,476 | -2.14(-3.22%) |
May 04, 2022 | 65.21 | 66.45 | 64.45 | 66.33 | 50,176,220 | +1.14(+1.75%) |
May 03, 2022 | 65.14 | 65.43 | 64.93 | 65.19 | 41,948,576 | +0.48(+0.74%) |
May 02, 2022 | 64.63 | 64.96 | 63.94 | 64.71 | 49,451,212 | -0.16(-0.25%) |
Apr 29, 2022 | 65.87 | 66.27 | 64.80 | 64.87 | 57,563,384 | -0.77(-1.17%) |
Apr 28, 2022 | 65.12 | 65.79 | 64.55 | 65.63 | 34,023,508 | +0.92(+1.42%) |
Apr 27, 2022 | 64.67 | 65.16 | 64.33 | 64.72 | 46,127,748 | +0.29(+0.45%) |
Apr 26, 2022 | 65.75 | 65.79 | 64.39 | 64.42 | 43,684,568 | -1.85(-2.79%) |
Apr 25, 2022 | 65.88 | 66.33 | 65.36 | 66.28 | 39,356,196 | -0.32(-0.48%) |
Apr 22, 2022 | 67.60 | 67.61 | 66.53 | 66.60 | 36,906,364 | -1.11(-1.63%) |
Apr 21, 2022 | 69.07 | 69.20 | 67.58 | 67.70 | 34,877,300 | -0.74(-1.08%) |
Apr 20, 2022 | 68.52 | 68.66 | 68.23 | 68.44 | 32,456,250 | +0.45(+0.67%) |
Apr 19, 2022 | 67.27 | 68.07 | 67.27 | 67.99 | 26,309,182 | +0.32(+0.47%) |
Apr 18, 2022 | 67.76 | 68.17 | 67.54 | 67.67 | 19,585,122 | -0.40(-0.58%) |
Apr 14, 2022 | 68.51 | 68.63 | 68.02 | 68.06 | 21,016,722 | -0.31(-0.46%) |
Apr 13, 2022 | 67.64 | 68.41 | 67.64 | 68.37 | 21,337,394 | +0.73(+1.08%) |
Apr 12, 2022 | 68.26 | 68.43 | 67.48 | 67.65 | 30,597,528 | -0.51(-0.75%) |
Apr 11, 2022 | 68.59 | 68.75 | 68.11 | 68.16 | 23,437,800 | -0.73(-1.06%) |
Apr 08, 2022 | 68.60 | 69.17 | 68.51 | 68.88 | 23,212,822 | +0.03(+0.04%) |
Apr 07, 2022 | 68.77 | 69.08 | 68.27 | 68.86 | 29,457,100 | +0.15(+0.22%) |
Apr 06, 2022 | 68.67 | 69.07 | 68.31 | 68.71 | 32,477,276 | -0.83(-1.20%) |
Apr 05, 2022 | 70.04 | 70.29 | 69.36 | 69.54 | 29,373,400 | -0.95(-1.35%) |
Apr 04, 2022 | 70.06 | 70.52 | 69.98 | 70.49 | 22,089,476 | +0.28(+0.40%) |
Apr 01, 2022 | 69.99 | 70.23 | 69.69 | 70.21 | 24,530,734 | +0.65(+0.94%) |
Mar 31, 2022 | 70.22 | 70.48 | 69.48 | 69.56 | 33,519,006 | -1.17(-1.66%) |
Mar 30, 2022 | 70.77 | 71.01 | 70.46 | 70.73 | 23,794,470 | -0.29(-0.41%) |
Mar 29, 2022 | 71.05 | 71.24 | 70.40 | 71.02 | 27,244,790 | +1.54(+2.22%) |
Mar 28, 2022 | 69.26 | 69.53 | 68.95 | 69.48 | 26,273,624 | -0.23(-0.33%) |
Mar 25, 2022 | 69.61 | 69.80 | 69.23 | 69.71 | 19,440,386 | +0.04(+0.05%) |
Mar 24, 2022 | 69.25 | 69.67 | 69.14 | 69.67 | 23,449,152 | +0.64(+0.93%) |
Mar 23, 2022 | 69.16 | 69.48 | 69.02 | 69.03 | 23,676,822 | -0.91(-1.30%) |
Mar 22, 2022 | 69.71 | 70.07 | 69.65 | 69.93 | 23,110,748 | +0.65(+0.94%) |
Mar 21, 2022 | 69.52 | 69.67 | 68.92 | 69.28 | 31,729,128 | -0.43(-0.62%) |
Mar 18, 2022 | 68.47 | 69.77 | 68.35 | 69.72 | 38,817,032 | +0.67(+0.97%) |
Mar 17, 2022 | 68.18 | 69.19 | 68.12 | 69.05 | 37,062,128 | +0.58(+0.84%) |
Mar 16, 2022 | 67.48 | 68.52 | 66.89 | 68.47 | 47,429,152 | +2.37(+3.59%) |
Mar 15, 2022 | 65.82 | 66.25 | 65.50 | 66.10 | 39,110,436 | +0.62(+0.95%) |
Mar 14, 2022 | 65.86 | 66.31 | 65.34 | 65.47 | 33,911,612 | +0.60(+0.92%) |
Mar 11, 2022 | 66.12 | 66.21 | 64.78 | 64.88 | 34,263,460 | -0.71(-1.08%) |
Mar 10, 2022 | 65.44 | 65.20 | 65.59 | 35,768,208 | -0.79(-1.20%) | |
Mar 09, 2022 | 65.72 | 66.82 | 65.35 | 66.38 | 58,848,604 | +2.67(+4.18%) |
Mar 08, 2022 | 63.78 | 64.96 | 62.89 | 63.72 | 60,094,584 | +0.55(+0.87%) |
Mar 07, 2022 | 64.82 | 64.93 | 62.88 | 63.17 | 58,725,504 | -2.07(-3.17%) |
Mar 04, 2022 | 65.31 | 65.47 | 64.67 | 65.24 | 57,651,480 | -1.95(-2.90%) |
Mar 03, 2022 | 68.25 | 68.30 | 66.99 | 67.18 | 46,966,336 | -1.35(-1.97%) |
Mar 02, 2022 | 68.17 | 68.73 | 67.92 | 68.54 | 46,458,856 | +0.85(+1.26%) |
Mar 01, 2022 | 68.90 | 69.10 | 67.32 | 67.68 | 51,853,108 | -1.51(-2.19%) |
Feb 28, 2022 | 69.09 | 70.09 | 68.88 | 69.20 | 53,807,400 | -1.34(-1.90%) |
Feb 25, 2022 | 69.42 | 70.57 | 69.63 | 70.54 | 50,972,512 | +1.72(+2.50%) |
Feb 24, 2022 | 67.20 | 68.86 | 67.08 | 68.82 | 76,233,448 | -0.94(-1.34%) |
Feb 23, 2022 | 71.04 | 71.05 | 69.61 | 69.75 | 42,084,228 | -0.58(-0.82%) |
Feb 22, 2022 | 70.52 | 70.93 | 69.87 | 70.33 | 34,883,896 | -0.83(-1.17%) |
Feb 18, 2022 | 71.16 | 0 | -0.30(-0.42%) | |||
Feb 17, 2022 | 72.10 | 72.14 | 71.44 | 71.46 | 36,816,892 | -1.17(-1.61%) |
Feb 16, 2022 | 72.08 | 72.79 | 72.04 | 72.64 | 23,846,894 | +0.27(+0.38%) |
Feb 15, 2022 | 71.90 | 72.40 | 71.82 | 72.36 | 31,980,872 | +1.30(+1.84%) |
Feb 14, 2022 | 71.23 | 71.30 | 70.57 | 71.06 | 47,993,084 | -0.46(-0.65%) |
Feb 11, 2022 | 72.59 | 72.87 | 71.31 | 71.52 | 55,477,524 | -1.10(-1.51%) |
Feb 10, 2022 | 72.50 | 73.62 | 72.47 | 72.62 | 28,939,714 | -0.94(-1.27%) |
Feb 09, 2022 | 73.39 | 73.57 | 73.26 | 73.55 | 28,417,910 | +1.17(+1.62%) |
Feb 08, 2022 | 72.00 | 72.49 | 71.82 | 72.38 | 28,640,666 | +0.37(+0.51%) |
Feb 07, 2022 | 71.95 | 72.38 | 71.88 | 72.01 | 18,036,556 | +0.12(+0.17%) |
Feb 04, 2022 | 71.59 | 72.22 | 71.37 | 71.89 | 34,059,808 | +0.17(+0.24%) |
Feb 03, 2022 | 72.19 | 71.70 | 71.72 | 48,981,184 | -1.15(-1.58%) | |
Feb 02, 2022 | 72.92 | 72.97 | 72.51 | 72.87 | 37,281,272 | +0.54(+0.74%) |