Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 64.41 | 65.49 | 63.56 | 65.47 | 1,685,473 | +0.85(+1.32%) |
Nov 29, 2022 | 63.72 | 64.75 | 63.64 | 64.61 | 468,757 | +0.80(+1.25%) |
Nov 28, 2022 | 65.58 | 65.74 | 63.68 | 63.82 | 972,514 | -1.90(-2.89%) |
Nov 25, 2022 | 65.56 | 65.76 | 65.30 | 65.72 | 302,489 | +0.15(+0.23%) |
Nov 23, 2022 | 65.91 | 66.09 | 65.24 | 65.57 | 744,855 | -0.33(-0.50%) |
Nov 22, 2022 | 65.55 | 66.17 | 65.45 | 65.90 | 731,754 | +0.34(+0.51%) |
Nov 21, 2022 | 65.28 | 65.95 | 65.14 | 65.56 | 1,196,193 | +0.30(+0.46%) |
Nov 18, 2022 | 65.51 | 65.73 | 64.58 | 65.26 | 976,477 | +0.82(+1.27%) |
Nov 17, 2022 | 63.87 | 64.50 | 63.37 | 64.44 | 812,914 | +0.19(+0.29%) |
Nov 16, 2022 | 65.04 | 65.11 | 64.23 | 64.26 | 559,093 | -0.64(-0.99%) |
Nov 15, 2022 | 66.04 | 66.04 | 64.28 | 64.90 | 877,114 | -0.02(-0.03%) |
Nov 14, 2022 | 64.43 | 65.67 | 64.05 | 64.92 | 798,312 | +0.28(+0.43%) |
Nov 11, 2022 | 66.16 | 66.16 | 63.99 | 64.64 | 1,365,046 | -1.04(-1.59%) |
Nov 10, 2022 | 65.27 | 66.49 | 64.14 | 65.68 | 1,110,009 | +1.70(+2.65%) |
Nov 09, 2022 | 63.59 | 65.00 | 63.31 | 63.99 | 1,091,709 | +0.44(+0.69%) |
Nov 08, 2022 | 63.59 | 64.04 | 62.99 | 63.55 | 1,109,052 | +0.05(+0.07%) |
Nov 07, 2022 | 64.13 | 64.30 | 63.01 | 63.50 | 569,677 | -0.19(-0.29%) |
Nov 04, 2022 | 63.26 | 64.35 | 62.90 | 63.69 | 601,030 | +0.45(+0.71%) |
Nov 03, 2022 | 61.59 | 63.44 | 61.11 | 63.24 | 942,810 | +1.24(+2.00%) |
Nov 02, 2022 | 62.95 | 62.00 | 753,939 | -1.91(-2.99%) | ||
Nov 01, 2022 | 64.43 | 64.65 | 63.91 | 63.91 | 507,202 | -0.16(-0.25%) |
Oct 31, 2022 | 63.31 | 64.23 | 63.17 | 64.07 | 557,579 | +0.33(+0.51%) |
Oct 28, 2022 | 62.26 | 63.93 | 62.26 | 63.74 | 548,952 | +1.25(+2.00%) |
Oct 27, 2022 | 62.45 | 63.28 | 62.19 | 62.49 | 637,062 | +0.46(+0.73%) |
Oct 26, 2022 | 62.16 | 62.47 | 61.53 | 62.04 | 464,549 | +0.21(+0.35%) |
Oct 25, 2022 | 61.06 | 62.05 | 61.01 | 61.83 | 815,286 | +0.95(+1.56%) |
Oct 24, 2022 | 61.16 | 61.27 | 60.49 | 60.88 | 586,641 | +0.21(+0.35%) |
Oct 21, 2022 | 60.03 | 60.69 | 59.19 | 60.66 | 666,389 | +0.85(+1.43%) |
Oct 20, 2022 | 59.93 | 60.95 | 59.59 | 59.81 | 540,674 | -0.22(-0.37%) |
Oct 19, 2022 | 60.59 | 60.79 | 59.46 | 60.03 | 675,782 | -1.07(-1.75%) |
Oct 18, 2022 | 60.65 | 61.37 | 60.33 | 61.10 | 755,925 | +1.19(+1.99%) |
Oct 17, 2022 | 59.92 | 60.79 | 59.60 | 59.91 | 897,580 | +0.91(+1.54%) |
Oct 14, 2022 | 62.09 | 62.38 | 58.86 | 59.00 | 767,992 | -2.23(-3.64%) |
Oct 13, 2022 | 60.12 | 61.35 | 59.57 | 61.23 | 614,163 | +0.34(+0.56%) |
Oct 12, 2022 | 60.58 | 61.32 | 59.66 | 60.89 | 602,905 | +0.26(+0.43%) |
Oct 11, 2022 | 59.38 | 60.74 | 59.21 | 60.63 | 787,713 | +0.95(+1.59%) |
Oct 10, 2022 | 60.43 | 60.77 | 59.66 | 59.68 | 902,423 | -0.64(-1.06%) |
Oct 07, 2022 | 59.43 | 61.03 | 59.14 | 60.32 | 898,878 | +0.59(+0.98%) |
Oct 06, 2022 | 61.22 | 61.22 | 59.57 | 59.73 | 652,563 | -1.38(-2.27%) |
Oct 05, 2022 | 61.56 | 61.62 | 59.93 | 61.12 | 1,076,322 | -0.92(-1.48%) |
Oct 04, 2022 | 63.23 | 63.80 | 61.71 | 62.04 | 1,331,449 | -0.79(-1.26%) |
Oct 03, 2022 | 63.44 | 63.44 | 61.65 | 62.83 | 1,008,860 | +0.03(+0.04%) |
Sep 30, 2022 | 61.53 | 63.17 | 61.35 | 62.80 | 2,742,486 | +1.71(+2.80%) |
Sep 29, 2022 | 61.41 | 61.46 | 60.33 | 61.09 | 3,634,052 | -2.95(-4.61%) |
Sep 28, 2022 | 63.42 | 64.34 | 62.52 | 64.04 | 952,862 | +1.06(+1.68%) |
Sep 27, 2022 | 64.45 | 64.82 | 62.94 | 62.99 | 690,170 | -1.26(-1.96%) |
Sep 26, 2022 | 65.54 | 65.62 | 63.60 | 64.25 | 938,820 | -1.66(-2.52%) |
Sep 23, 2022 | 65.09 | 66.49 | 65.09 | 65.90 | 1,056,195 | +0.25(+0.38%) |
Sep 22, 2022 | 65.38 | 65.78 | 64.62 | 65.65 | 757,572 | +0.08(+0.13%) |
Sep 21, 2022 | 65.87 | 66.93 | 65.54 | 65.57 | 481,130 | +0.09(+0.14%) |
Sep 20, 2022 | 66.75 | 66.75 | 65.30 | 65.48 | 591,357 | -1.81(-2.68%) |
Sep 19, 2022 | 66.79 | 67.39 | 66.34 | 67.28 | 903,938 | -0.06(-0.08%) |
Sep 16, 2022 | 66.24 | 67.75 | 66.00 | 67.34 | 3,785,081 | +0.56(+0.83%) |
Sep 15, 2022 | 68.06 | 68.77 | 66.71 | 66.78 | 972,658 | -1.26(-1.85%) |
Sep 14, 2022 | 69.03 | 69.27 | 67.46 | 68.04 | 1,020,786 | -0.64(-0.93%) |
Sep 13, 2022 | 69.03 | 69.75 | 68.42 | 68.68 | 539,274 | -1.48(-2.11%) |
Sep 12, 2022 | 69.21 | 70.48 | 69.21 | 70.16 | 751,688 | +0.93(+1.34%) |
Sep 09, 2022 | 68.98 | 69.46 | 68.41 | 69.24 | 917,899 | +0.33(+0.48%) |
Sep 08, 2022 | 70.26 | 70.44 | 68.88 | 68.90 | 851,454 | -1.70(-2.41%) |
Sep 07, 2022 | 70.36 | 70.73 | 70.19 | 70.61 | 667,075 | +0.11(+0.16%) |
Sep 06, 2022 | 69.65 | 70.76 | 69.62 | 70.50 | 1,183,200 | +1.87(+2.73%) |
Sep 02, 2022 | 70.19 | 70.19 | 68.42 | 68.63 | 852,562 | -1.00(-1.44%) |
Sep 01, 2022 | 69.17 | 69.78 | 69.05 | 69.63 | 577,657 | -0.13(-0.19%) |
Aug 31, 2022 | 70.57 | 70.99 | 69.69 | 69.76 | 837,700 | -0.60(-0.86%) |
Aug 30, 2022 | 71.71 | 71.71 | 70.22 | 70.36 | 388,848 | -0.99(-1.38%) |
Aug 29, 2022 | 70.84 | 71.77 | 70.40 | 71.35 | 411,280 | +0.20(+0.29%) |
Aug 26, 2022 | 72.15 | 72.23 | 71.07 | 71.14 | 467,503 | -1.07(-1.48%) |
Aug 25, 2022 | 71.98 | 72.40 | 71.72 | 72.21 | 392,745 | +0.34(+0.48%) |
Aug 24, 2022 | 71.70 | 72.20 | 71.64 | 71.87 | 381,924 | +0.18(+0.24%) |
Aug 23, 2022 | 72.83 | 72.83 | 71.15 | 71.70 | 629,385 | -0.96(-1.32%) |
Aug 22, 2022 | 73.05 | 73.15 | 72.35 | 72.66 | 484,574 | -0.57(-0.78%) |
Aug 19, 2022 | 73.08 | 73.50 | 72.74 | 73.23 | 477,411 | -0.06(-0.08%) |
Aug 18, 2022 | 73.82 | 74.13 | 73.19 | 73.28 | 351,227 | -0.53(-0.71%) |
Aug 17, 2022 | 73.64 | 74.21 | 73.21 | 73.81 | 469,002 | -0.13(-0.17%) |
Aug 16, 2022 | 74.14 | 74.27 | 73.64 | 73.94 | 465,454 | -0.25(-0.34%) |
Aug 15, 2022 | 72.92 | 74.22 | 72.75 | 74.19 | 780,681 | +1.27(+1.75%) |
Aug 12, 2022 | 72.87 | 73.22 | 72.32 | 72.92 | 649,815 | +0.42(+0.59%) |
Aug 11, 2022 | 72.12 | 72.92 | 71.93 | 72.49 | 593,020 | +0.36(+0.50%) |
Aug 10, 2022 | 72.27 | 72.38 | 71.42 | 72.13 | 499,666 | +0.27(+0.37%) |
Aug 09, 2022 | 71.68 | 72.03 | 71.43 | 71.86 | 562,587 | +0.33(+0.46%) |
Aug 08, 2022 | 71.14 | 71.81 | 70.95 | 71.53 | 410,988 | +0.62(+0.87%) |
Aug 05, 2022 | 69.71 | 70.94 | 69.63 | 70.91 | 545,672 | +0.87(+1.24%) |
Aug 04, 2022 | 70.59 | 70.84 | 69.78 | 70.04 | 809,976 | -0.35(-0.50%) |
Aug 03, 2022 | 73.70 | 73.85 | 70.21 | 70.39 | 864,173 | -1.51(-2.11%) |
Aug 02, 2022 | 72.73 | 73.00 | 71.53 | 71.91 | 803,791 | -0.63(-0.87%) |
Aug 01, 2022 | 73.16 | 73.27 | 72.35 | 72.54 | 581,936 | -0.95(-1.29%) |
Jul 29, 2022 | 72.73 | 73.70 | 72.49 | 73.49 | 472,002 | +0.54(+0.75%) |
Jul 28, 2022 | 71.81 | 72.96 | 71.53 | 72.94 | 508,179 | +1.67(+2.35%) |
Jul 27, 2022 | 70.87 | 71.36 | 70.46 | 71.27 | 456,510 | +0.49(+0.69%) |
Jul 26, 2022 | 70.88 | 71.38 | 70.73 | 70.78 | 546,717 | -0.27(-0.38%) |
Jul 25, 2022 | 70.32 | 71.12 | 69.97 | 71.05 | 669,054 | +0.87(+1.25%) |
Jul 22, 2022 | 70.05 | 70.35 | 69.55 | 70.17 | 601,973 | +0.55(+0.79%) |
Jul 21, 2022 | 69.96 | 70.10 | 69.32 | 69.62 | 521,874 | -0.52(-0.75%) |
Jul 20, 2022 | 70.35 | 70.81 | 69.34 | 70.15 | 1,143,148 | -0.06(-0.08%) |
Jul 19, 2022 | 69.28 | 70.23 | 68.94 | 70.20 | 742,827 | +1.41(+2.05%) |
Jul 18, 2022 | 69.03 | 69.23 | 68.30 | 68.79 | 651,991 | -0.05(-0.07%) |
Jul 15, 2022 | 68.53 | 69.00 | 67.77 | 68.84 | 932,258 | +1.23(+1.82%) |
Jul 14, 2022 | 65.40 | 67.72 | 65.09 | 67.60 | 538,674 | +1.27(+1.92%) |
Jul 13, 2022 | 66.60 | 67.22 | 66.32 | 66.33 | 579,246 | -1.11(-1.65%) |
Jul 12, 2022 | 67.77 | 68.32 | 66.77 | 67.45 | 716,567 | -0.40(-0.58%) |
Jul 11, 2022 | 67.59 | 68.02 | 67.13 | 67.84 | 1,132,490 | +0.32(+0.48%) |
Jul 08, 2022 | 67.07 | 67.72 | 66.89 | 67.52 | 607,439 | +0.56(+0.84%) |
Jul 07, 2022 | 67.61 | 67.64 | 66.69 | 66.96 | 801,665 | -0.34(-0.51%) |
Jul 06, 2022 | 66.95 | 67.75 | 66.95 | 67.30 | 1,309,157 | +0.38(+0.56%) |
Jul 05, 2022 | 67.46 | 67.46 | 65.95 | 66.92 | 778,681 | -0.76(-1.13%) |
Jul 01, 2022 | 66.07 | 67.90 | 65.83 | 67.69 | 957,121 | +1.29(+1.94%) |
Jun 30, 2022 | 67.19 | 67.32 | 66.25 | 66.40 | 949,711 | -0.98(-1.45%) |
Jun 29, 2022 | 67.20 | 67.91 | 66.97 | 67.37 | 846,689 | -0.02(-0.04%) |
Jun 28, 2022 | 68.09 | 68.52 | 67.23 | 67.40 | 849,195 | -0.39(-0.57%) |
Jun 27, 2022 | 67.88 | 68.50 | 67.27 | 67.78 | 830,018 | -0.23(-0.34%) |
Jun 24, 2022 | 66.71 | 68.18 | 66.32 | 68.01 | 1,853,673 | +1.47(+2.21%) |
Jun 23, 2022 | 65.54 | 67.01 | 65.41 | 66.55 | 985,148 | +1.44(+2.21%) |
Jun 22, 2022 | 63.41 | 65.58 | 63.41 | 65.10 | 546,792 | +1.42(+2.23%) |
Jun 21, 2022 | 63.32 | 64.67 | 63.32 | 63.68 | 723,938 | +0.55(+0.87%) |
Jun 17, 2022 | 63.57 | 64.26 | 62.68 | 63.13 | 1,961,443 | +0.11(+0.17%) |
Jun 16, 2022 | 61.98 | 63.26 | 61.98 | 63.02 | 882,917 | -0.02(-0.03%) |
Jun 15, 2022 | 61.48 | 63.98 | 61.42 | 63.04 | 1,008,273 | +1.56(+2.54%) |
Jun 14, 2022 | 62.17 | 62.44 | 60.69 | 61.48 | 927,159 | -0.98(-1.57%) |
Jun 13, 2022 | 63.31 | 63.87 | 62.02 | 62.46 | 979,450 | -2.09(-3.24%) |
Jun 10, 2022 | 63.79 | 64.75 | 63.19 | 64.55 | 763,967 | +0.34(+0.53%) |
Jun 09, 2022 | 64.76 | 65.28 | 64.02 | 64.21 | 561,123 | -0.71(-1.09%) |
Jun 08, 2022 | 65.52 | 65.70 | 64.55 | 64.92 | 492,448 | -1.06(-1.60%) |
Jun 07, 2022 | 64.35 | 66.01 | 64.31 | 65.98 | 655,775 | +1.46(+2.26%) |
Jun 06, 2022 | 64.14 | 64.91 | 63.71 | 64.52 | 896,982 | +0.78(+1.22%) |
Jun 03, 2022 | 64.51 | 64.78 | 63.63 | 63.74 | 504,616 | -0.92(-1.42%) |
Jun 02, 2022 | 65.41 | 65.41 | 63.67 | 64.65 | 825,674 | +0.28(+0.43%) |
Jun 01, 2022 | 64.29 | 64.74 | 63.41 | 64.38 | 916,564 | +0.54(+0.85%) |
May 31, 2022 | 63.27 | 64.20 | 62.42 | 63.84 | 1,701,714 | +0.49(+0.77%) |
May 27, 2022 | 63.16 | 63.78 | 62.76 | 63.35 | 1,589,845 | +0.84(+1.34%) |
May 26, 2022 | 62.54 | 63.21 | 62.37 | 62.51 | 3,589,664 | -2.35(-3.62%) |
May 25, 2022 | 64.01 | 65.19 | 63.87 | 64.86 | 583,393 | +0.55(+0.85%) |
May 24, 2022 | 62.60 | 64.36 | 62.06 | 64.31 | 1,217,940 | +1.73(+2.76%) |
May 23, 2022 | 62.78 | 63.11 | 61.97 | 62.59 | 630,853 | +0.16(+0.25%) |
May 20, 2022 | 62.49 | 62.63 | 61.85 | 62.43 | 909,512 | +0.41(+0.66%) |
May 19, 2022 | 61.93 | 62.60 | 61.52 | 62.02 | 860,461 | -0.09(-0.15%) |
May 18, 2022 | 62.69 | 63.19 | 61.66 | 62.11 | 704,646 | -0.91(-1.45%) |
May 17, 2022 | 63.29 | 63.33 | 62.59 | 63.03 | 587,591 | +0.20(+0.32%) |
May 16, 2022 | 62.46 | 63.16 | 62.46 | 62.82 | 943,233 | +0.29(+0.47%) |
May 13, 2022 | 62.03 | 62.70 | 61.68 | 62.53 | 965,028 | +1.03(+1.68%) |
May 12, 2022 | 61.26 | 61.54 | 60.13 | 61.50 | 999,289 | +0.72(+1.19%) |
May 11, 2022 | 60.24 | 61.38 | 60.07 | 60.78 | 969,130 | +0.58(+0.96%) |
May 10, 2022 | 61.90 | 61.92 | 58.90 | 60.20 | 1,157,267 | -1.05(-1.72%) |
May 09, 2022 | 61.29 | 62.05 | 60.77 | 61.25 | 910,758 | -0.55(-0.89%) |
May 06, 2022 | 61.74 | 62.23 | 60.89 | 61.80 | 563,892 | -0.39(-0.63%) |
May 05, 2022 | 63.03 | 63.28 | 61.52 | 62.19 | 655,282 | -0.94(-1.49%) |
May 04, 2022 | 61.68 | 63.24 | 61.68 | 63.13 | 823,959 | +1.40(+2.27%) |
May 03, 2022 | 60.59 | 62.11 | 60.32 | 61.74 | 923,507 | +1.23(+2.02%) |
May 02, 2022 | 62.16 | 62.53 | 59.33 | 60.51 | 752,517 | -1.60(-2.58%) |
Apr 29, 2022 | 64.23 | 64.24 | 61.99 | 62.11 | 667,321 | -2.57(-3.97%) |
Apr 28, 2022 | 64.15 | 64.77 | 63.41 | 64.68 | 469,238 | +1.23(+1.94%) |
Apr 27, 2022 | 64.22 | 64.44 | 63.42 | 63.45 | 673,469 | -0.73(-1.14%) |
Apr 26, 2022 | 64.51 | 64.84 | 63.93 | 64.18 | 557,679 | -0.45(-0.69%) |
Apr 25, 2022 | 65.62 | 65.92 | 63.40 | 64.63 | 743,138 | -1.12(-1.70%) |
Apr 22, 2022 | 65.16 | 65.98 | 65.15 | 65.75 | 882,970 | +0.36(+0.56%) |
Apr 21, 2022 | 65.93 | 65.93 | 65.25 | 65.38 | 687,158 | -0.15(-0.22%) |
Apr 20, 2022 | 65.19 | 65.79 | 64.37 | 65.53 | 847,763 | +0.55(+0.84%) |
Apr 19, 2022 | 64.23 | 65.00 | 64.23 | 64.98 | 552,855 | +0.92(+1.44%) |
Apr 18, 2022 | 63.48 | 64.20 | 63.48 | 64.06 | 754,576 | +0.30(+0.47%) |
Apr 14, 2022 | 63.61 | 63.89 | 63.35 | 63.76 | 590,473 | +0.36(+0.56%) |
Apr 13, 2022 | 63.14 | 63.76 | 63.13 | 63.41 | 813,518 | +0.65(+1.03%) |
Apr 12, 2022 | 62.73 | 62.90 | 62.23 | 62.76 | 821,867 | +0.44(+0.70%) |
Apr 11, 2022 | 62.38 | 62.58 | 62.10 | 62.32 | 565,720 | +0.09(+0.15%) |
Apr 08, 2022 | 61.55 | 62.36 | 61.25 | 62.23 | 814,904 | +0.68(+1.11%) |
Apr 07, 2022 | 61.38 | 61.95 | 60.80 | 61.55 | 855,561 | -0.10(-0.16%) |
Apr 06, 2022 | 60.84 | 61.93 | 60.52 | 61.65 | 542,682 | +0.75(+1.23%) |
Apr 05, 2022 | 61.06 | 61.59 | 60.35 | 60.90 | 639,124 | +0.15(+0.24%) |
Apr 04, 2022 | 61.42 | 61.42 | 60.22 | 60.75 | 508,663 | -0.75(-1.22%) |
Apr 01, 2022 | 60.85 | 61.68 | 60.63 | 61.50 | 525,162 | +1.02(+1.69%) |
Mar 31, 2022 | 59.79 | 61.62 | 59.64 | 60.48 | 1,294,626 | +1.19(+2.01%) |
Mar 30, 2022 | 61.41 | 61.52 | 59.25 | 59.29 | 2,397,937 | -2.29(-3.72%) |
Mar 29, 2022 | 60.27 | 61.82 | 60.27 | 61.58 | 1,015,424 | +1.92(+3.21%) |
Mar 28, 2022 | 59.18 | 59.84 | 59.18 | 59.66 | 477,942 | +0.22(+0.37%) |
Mar 25, 2022 | 58.87 | 59.50 | 58.61 | 59.44 | 3,257,210 | +0.76(+1.30%) |
Mar 24, 2022 | 58.50 | 58.83 | 58.07 | 58.68 | 418,600 | +0.44(+0.75%) |
Mar 23, 2022 | 58.94 | 59.01 | 57.98 | 58.24 | 411,624 | -0.30(-0.51%) |
Mar 22, 2022 | 58.30 | 59.02 | 57.92 | 58.54 | 470,806 | +0.40(+0.69%) |
Mar 21, 2022 | 58.16 | 58.58 | 57.75 | 58.14 | 619,439 | -0.04(-0.06%) |
Mar 18, 2022 | 58.83 | 58.92 | 58.01 | 58.18 | 1,205,059 | -0.25(-0.44%) |
Mar 17, 2022 | 57.85 | 58.90 | 57.75 | 58.43 | 426,076 | +0.23(+0.39%) |
Mar 16, 2022 | 58.10 | 58.47 | 57.00 | 58.21 | 592,008 | +0.52(+0.90%) |
Mar 15, 2022 | 57.49 | 58.03 | 57.17 | 57.69 | 350,982 | +0.51(+0.89%) |
Mar 14, 2022 | 58.29 | 58.47 | 56.89 | 57.18 | 455,331 | -1.06(-1.82%) |
Mar 11, 2022 | 58.87 | 59.09 | 58.06 | 58.24 | 408,428 | -0.20(-0.34%) |
Mar 10, 2022 | 57.33 | 58.52 | 57.20 | 58.44 | 463,514 | +0.40(+0.69%) |
Mar 09, 2022 | 58.42 | 58.68 | 57.96 | 58.04 | 571,940 | +0.58(+1.01%) |
Mar 08, 2022 | 57.63 | 58.87 | 57.40 | 57.46 | 1,226,750 | -0.24(-0.41%) |
Mar 07, 2022 | 59.77 | 59.77 | 57.67 | 57.70 | 573,351 | -2.07(-3.47%) |
Mar 04, 2022 | 58.75 | 59.85 | 58.49 | 59.77 | 429,884 | +0.61(+1.03%) |
Mar 03, 2022 | 58.92 | 59.18 | 57.98 | 59.16 | 423,121 | +0.64(+1.09%) |
Mar 02, 2022 | 58.03 | 58.70 | 57.86 | 58.52 | 573,558 | +0.62(+1.07%) |
Mar 01, 2022 | 58.52 | 59.00 | 57.50 | 57.91 | 533,891 | -0.36(-0.62%) |
Feb 28, 2022 | 58.53 | 59.21 | 57.63 | 58.27 | 681,535 | -0.74(-1.26%) |
Feb 25, 2022 | 58.10 | 59.25 | 58.19 | 59.02 | 646,749 | +1.12(+1.94%) |
Feb 24, 2022 | 56.16 | 58.08 | 55.77 | 57.89 | 671,529 | +1.21(+2.14%) |
Feb 23, 2022 | 57.76 | 58.15 | 56.62 | 56.68 | 643,544 | -0.61(-1.06%) |
Feb 22, 2022 | 57.73 | 57.73 | 56.83 | 57.28 | 1,009,501 | -0.29(-0.50%) |
Feb 18, 2022 | 57.57 | 0 | +0.07(+0.13%) | |||
Feb 17, 2022 | 57.14 | 57.63 | 56.76 | 57.50 | 745,513 | +0.15(+0.27%) |
Feb 16, 2022 | 57.00 | 57.67 | 56.91 | 57.35 | 389,457 | +0.45(+0.80%) |
Feb 15, 2022 | 57.10 | 57.39 | 56.77 | 56.90 | 485,228 | +0.09(+0.16%) |
Feb 14, 2022 | 57.11 | 57.50 | 56.58 | 56.81 | 647,851 | -0.26(-0.46%) |
Feb 11, 2022 | 56.87 | 57.62 | 56.47 | 57.07 | 588,579 | +0.61(+1.07%) |
Feb 10, 2022 | 57.02 | 58.03 | 56.35 | 56.46 | 547,688 | -1.17(-2.03%) |
Feb 09, 2022 | 57.14 | 57.64 | 56.93 | 57.63 | 1,170,775 | +0.84(+1.48%) |
Feb 08, 2022 | 57.06 | 57.26 | 56.63 | 56.79 | 801,234 | -0.38(-0.66%) |
Feb 07, 2022 | 57.20 | 57.58 | 57.00 | 57.17 | 405,868 | -0.04(-0.06%) |
Feb 04, 2022 | 57.33 | 57.71 | 56.72 | 57.20 | 488,998 | -0.56(-0.97%) |
Feb 03, 2022 | 58.20 | 57.75 | 57.76 | 403,205 | -0.75(-1.28%) | |
Feb 02, 2022 | 58.56 | 58.77 | 58.20 | 58.52 | 534,575 | -0.01(-0.02%) |
Feb 01, 2022 | 59.14 | 59.25 | 58.24 | 58.52 | 602,347 | -0.65(-1.10%) |
Jan 31, 2022 | 58.33 | 59.22 | 59.18 | 616,636 | +0.43(+0.72%) | |
Jan 28, 2022 | 56.56 | 58.76 | 56.21 | 58.75 | 700,283 | +2.28(+4.03%) |
Jan 27, 2022 | 57.47 | 58.05 | 56.14 | 56.47 | 743,138 | -0.88(-1.54%) |
Jan 26, 2022 | 58.82 | 59.49 | 57.13 | 57.36 | 525,606 | -1.00(-1.72%) |
Jan 25, 2022 | 57.77 | 58.69 | 57.27 | 58.36 | 504,720 | -0.17(-0.29%) |
Jan 24, 2022 | 57.47 | 58.72 | 56.73 | 58.53 | 739,426 | +0.73(+1.26%) |
Jan 21, 2022 | 58.16 | 59.12 | 57.78 | 57.80 | 677,432 | -0.30(-0.51%) |
Jan 20, 2022 | 59.79 | 60.02 | 58.02 | 58.10 | 613,347 | -1.67(-2.79%) |
Jan 19, 2022 | 60.52 | 61.04 | 59.74 | 59.76 | 393,761 | -0.75(-1.24%) |
Jan 18, 2022 | 61.10 | 61.13 | 60.41 | 60.51 | 389,549 | -0.96(-1.56%) |
Jan 14, 2022 | 61.47 | 0 | -0.31(-0.50%) | |||
Jan 13, 2022 | 61.57 | 61.99 | 61.27 | 61.78 | 349,816 | +0.51(+0.82%) |
Jan 12, 2022 | 61.33 | 61.83 | 61.24 | 61.27 | 483,136 | -0.14(-0.22%) |
Jan 11, 2022 | 62.14 | 62.20 | 61.27 | 61.41 | 647,349 | -0.85(-1.36%) |
Jan 10, 2022 | 62.23 | 62.34 | 61.47 | 62.25 | 491,783 | -0.14(-0.22%) |
Jan 07, 2022 | 62.80 | 63.16 | 62.22 | 62.39 | 521,948 | -0.73(-1.16%) |
Jan 06, 2022 | 63.14 | 63.64 | 62.70 | 63.12 | 342,815 | +0.21(+0.33%) |
Jan 05, 2022 | 64.34 | 64.63 | 62.68 | 62.91 | 560,937 | -1.42(-2.20%) |
Jan 04, 2022 | 63.92 | 64.88 | 63.70 | 64.33 | 455,110 | +0.51(+0.79%) |
Jan 03, 2022 | 64.36 | 64.52 | 63.00 | 63.82 | 310,045 | -0.53(-0.83%) |
Dec 31, 2021 | 64.29 | 64.93 | 64.29 | 64.36 | 401,631 | +0.07(+0.11%) |
Dec 30, 2021 | 63.69 | 64.56 | 63.45 | 64.28 | 537,627 | +0.48(+0.76%) |
Dec 29, 2021 | 63.55 | 63.84 | 63.05 | 63.80 | 448,999 | +0.43(+0.68%) |
Dec 28, 2021 | 62.93 | 63.47 | 62.77 | 63.37 | 418,150 | +0.59(+0.95%) |
Dec 27, 2021 | 61.79 | 62.80 | 61.37 | 62.77 | 405,204 | +1.05(+1.70%) |
Dec 23, 2021 | 61.54 | 61.84 | 61.27 | 61.72 | 453,148 | +0.24(+0.39%) |
Dec 22, 2021 | 61.10 | 61.49 | 60.98 | 61.48 | 571,926 | +0.53(+0.87%) |
Dec 21, 2021 | 60.68 | 61.34 | 60.60 | 60.95 | 484,709 | +0.91(+1.51%) |
Dec 20, 2021 | 59.78 | 60.09 | 58.58 | 60.04 | 895,793 | -0.39(-0.64%) |
Dec 17, 2021 | 60.20 | 61.25 | 60.18 | 60.43 | 1,543,364 | -0.05(-0.07%) |
Dec 16, 2021 | 60.54 | 61.17 | 59.88 | 60.47 | 632,485 | +0.05(+0.07%) |
Dec 15, 2021 | 60.91 | 61.52 | 59.85 | 60.43 | 1,015,708 | -0.48(-0.78%) |
Dec 14, 2021 | 61.28 | 61.70 | 60.88 | 60.90 | 1,188,568 | -0.42(-0.69%) |
Dec 13, 2021 | 61.13 | 61.85 | 61.13 | 61.33 | 1,371,343 | +0.20(+0.32%) |
Dec 10, 2021 | 61.60 | 61.67 | 60.82 | 61.13 | 1,466,595 | -0.05(-0.07%) |
Dec 09, 2021 | 61.35 | 61.61 | 60.54 | 61.17 | 3,980,436 | -2.96(-4.61%) |
Dec 08, 2021 | 62.87 | 64.46 | 62.87 | 64.13 | 514,172 | +0.79(+1.25%) |
Dec 07, 2021 | 63.74 | 63.99 | 62.91 | 63.34 | 637,140 | +0.27(+0.43%) |
Dec 06, 2021 | 62.61 | 63.57 | 62.03 | 63.07 | 437,108 | +1.18(+1.90%) |
Dec 03, 2021 | 61.87 | 62.21 | 61.36 | 61.89 | 407,148 | +0.31(+0.50%) |
Dec 02, 2021 | 59.92 | 61.90 | 59.92 | 61.59 | 664,071 | +1.85(+3.10%) |