Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 67.81 | 69.31 | 67.39 | 68.90 | 7,307,035 | +1.08(+1.59%) |
Nov 29, 2022 | 67.85 | 68.18 | 67.39 | 67.82 | 1,769,166 | -0.30(-0.44%) |
Nov 28, 2022 | 68.11 | 68.78 | 68.01 | 68.12 | 1,731,197 | -0.08(-0.11%) |
Nov 25, 2022 | 68.23 | 68.29 | 67.88 | 68.20 | 1,115,536 | +0.27(+0.40%) |
Nov 23, 2022 | 67.64 | 67.97 | 67.19 | 67.93 | 1,629,311 | +0.45(+0.67%) |
Nov 22, 2022 | 67.45 | 67.77 | 67.04 | 67.48 | 2,125,354 | +0.21(+0.31%) |
Nov 21, 2022 | 66.26 | 67.35 | 65.93 | 67.27 | 2,349,052 | +1.12(+1.70%) |
Nov 18, 2022 | 65.95 | 66.46 | 65.63 | 66.15 | 2,139,098 | +0.54(+0.83%) |
Nov 17, 2022 | 65.64 | 66.15 | 65.29 | 65.60 | 1,867,138 | -0.33(-0.50%) |
Nov 16, 2022 | 65.22 | 66.35 | 65.18 | 65.93 | 1,843,256 | +0.96(+1.49%) |
Nov 15, 2022 | 65.10 | 65.10 | 64.07 | 64.97 | 1,909,656 | -0.01(-0.01%) |
Nov 14, 2022 | 65.23 | 66.27 | 64.95 | 64.97 | 2,874,251 | +0.36(+0.55%) |
Nov 11, 2022 | 66.16 | 66.18 | 63.71 | 64.62 | 4,546,434 | -1.91(-2.87%) |
Nov 10, 2022 | 67.26 | 67.64 | 64.54 | 66.53 | 4,187,062 | +0.02(+0.03%) |
Nov 09, 2022 | 66.93 | 68.08 | 66.44 | 66.51 | 2,117,673 | -0.39(-0.59%) |
Nov 08, 2022 | 66.87 | 67.65 | 66.45 | 66.90 | 1,676,474 | +0.12(+0.18%) |
Nov 07, 2022 | 65.57 | 66.80 | 65.43 | 66.78 | 2,069,381 | +1.34(+2.05%) |
Nov 04, 2022 | 65.58 | 66.30 | 64.61 | 65.44 | 3,684,451 | +0.33(+0.50%) |
Nov 03, 2022 | 70.15 | 70.61 | 64.47 | 65.12 | 8,738,668 | -5.91(-8.32%) |
Nov 02, 2022 | 71.10 | 71.03 | 3,322,394 | -0.16(-0.22%) | ||
Nov 01, 2022 | 71.58 | 71.94 | 71.12 | 71.19 | 2,755,029 | -0.78(-1.08%) |
Oct 31, 2022 | 71.91 | 72.29 | 71.49 | 71.96 | 2,865,022 | +0.03(+0.04%) |
Oct 28, 2022 | 70.72 | 72.12 | 70.42 | 71.93 | 2,616,707 | +1.42(+2.02%) |
Oct 27, 2022 | 69.52 | 71.12 | 69.41 | 70.51 | 2,866,163 | +1.33(+1.92%) |
Oct 26, 2022 | 69.93 | 70.33 | 68.62 | 69.18 | 2,276,283 | -0.22(-0.32%) |
Oct 25, 2022 | 68.36 | 69.61 | 68.10 | 69.41 | 2,113,900 | +0.87(+1.27%) |
Oct 24, 2022 | 68.15 | 69.09 | 67.99 | 68.53 | 1,447,345 | +0.86(+1.27%) |
Oct 21, 2022 | 67.26 | 68.25 | 66.94 | 67.67 | 1,397,157 | +0.45(+0.67%) |
Oct 20, 2022 | 68.84 | 68.91 | 67.03 | 67.22 | 2,026,412 | -1.70(-2.47%) |
Oct 19, 2022 | 68.95 | 69.41 | 68.27 | 68.93 | 1,397,845 | +0.08(+0.12%) |
Oct 18, 2022 | 67.92 | 68.88 | 67.88 | 68.84 | 1,604,116 | +1.19(+1.76%) |
Oct 17, 2022 | 67.69 | 68.06 | 67.34 | 67.65 | 1,908,780 | +0.22(+0.33%) |
Oct 14, 2022 | 68.64 | 69.28 | 67.22 | 67.43 | 1,861,838 | -1.10(-1.60%) |
Oct 13, 2022 | 67.18 | 68.77 | 66.61 | 68.53 | 1,893,793 | +1.05(+1.55%) |
Oct 12, 2022 | 67.45 | 68.34 | 67.40 | 67.48 | 2,133,656 | +0.07(+0.10%) |
Oct 11, 2022 | 66.46 | 67.93 | 66.36 | 67.41 | 1,822,729 | +1.04(+1.57%) |
Oct 10, 2022 | 65.56 | 66.44 | 65.42 | 66.37 | 2,147,160 | +1.12(+1.72%) |
Oct 07, 2022 | 65.51 | 65.90 | 64.84 | 65.25 | 1,978,883 | -0.37(-0.56%) |
Oct 06, 2022 | 67.20 | 67.24 | 65.21 | 65.61 | 1,820,199 | -1.73(-2.57%) |
Oct 05, 2022 | 67.34 | 67.76 | 66.66 | 67.34 | 1,486,132 | -0.22(-0.32%) |
Oct 04, 2022 | 66.55 | 67.93 | 66.37 | 67.56 | 2,207,898 | +0.98(+1.48%) |
Oct 03, 2022 | 65.64 | 66.81 | 65.17 | 66.58 | 2,289,410 | +1.32(+2.02%) |
Sep 30, 2022 | 67.20 | 67.39 | 65.17 | 65.26 | 2,985,751 | -1.74(-2.60%) |
Sep 29, 2022 | 68.23 | 68.26 | 66.62 | 67.00 | 1,969,520 | -1.14(-1.68%) |
Sep 28, 2022 | 67.74 | 68.46 | 67.00 | 68.14 | 2,305,983 | +0.69(+1.03%) |
Sep 27, 2022 | 68.50 | 69.32 | 67.32 | 67.45 | 2,292,329 | -0.87(-1.28%) |
Sep 26, 2022 | 68.24 | 68.87 | 67.72 | 68.32 | 2,300,783 | -0.10(-0.15%) |
Sep 23, 2022 | 68.55 | 69.08 | 67.53 | 68.42 | 2,472,114 | -0.53(-0.77%) |
Sep 22, 2022 | 68.45 | 69.42 | 68.22 | 68.96 | 2,921,344 | +0.66(+0.96%) |
Sep 21, 2022 | 67.65 | 69.41 | 67.58 | 68.30 | 3,185,492 | +1.35(+2.01%) |
Sep 20, 2022 | 66.56 | 67.11 | 66.40 | 66.95 | 2,472,008 | -0.01(-0.01%) |
Sep 19, 2022 | 66.61 | 66.97 | 66.40 | 66.96 | 1,417,157 | +0.37(+0.56%) |
Sep 16, 2022 | 66.05 | 66.66 | 65.69 | 66.59 | 6,335,383 | +0.69(+1.05%) |
Sep 15, 2022 | 66.16 | 66.23 | 65.10 | 65.89 | 2,284,696 | -0.16(-0.24%) |
Sep 14, 2022 | 66.30 | 66.77 | 65.81 | 66.05 | 2,592,343 | -0.29(-0.44%) |
Sep 13, 2022 | 67.90 | 68.25 | 66.23 | 66.34 | 2,344,660 | -1.70(-2.51%) |
Sep 12, 2022 | 67.58 | 68.19 | 67.13 | 68.05 | 2,340,780 | +0.54(+0.80%) |
Sep 09, 2022 | 67.58 | 68.16 | 66.71 | 67.50 | 2,451,192 | +0.29(+0.43%) |
Sep 08, 2022 | 67.89 | 68.04 | 66.24 | 67.21 | 3,378,824 | -1.33(-1.94%) |
Sep 07, 2022 | 67.76 | 68.66 | 67.44 | 68.54 | 1,888,472 | +0.84(+1.25%) |
Sep 06, 2022 | 68.09 | 68.60 | 67.39 | 67.70 | 2,143,380 | -0.40(-0.59%) |
Sep 02, 2022 | 68.91 | 69.62 | 67.89 | 68.10 | 1,721,250 | -0.60(-0.87%) |
Sep 01, 2022 | 68.00 | 68.97 | 67.50 | 68.70 | 2,217,597 | +0.56(+0.82%) |
Aug 31, 2022 | 68.00 | 68.82 | 67.60 | 68.14 | 3,013,873 | +0.12(+0.18%) |
Aug 30, 2022 | 68.91 | 68.92 | 67.84 | 68.02 | 2,184,205 | -0.94(-1.36%) |
Aug 29, 2022 | 68.39 | 69.26 | 68.06 | 68.96 | 1,373,759 | +0.33(+0.49%) |
Aug 26, 2022 | 70.65 | 70.65 | 68.60 | 68.62 | 1,944,164 | -1.85(-2.62%) |
Aug 25, 2022 | 70.44 | 70.74 | 70.10 | 70.47 | 1,891,259 | -0.24(-0.34%) |
Aug 24, 2022 | 70.90 | 71.06 | 70.51 | 70.71 | 1,715,908 | -0.08(-0.12%) |
Aug 23, 2022 | 70.19 | 70.96 | 70.06 | 70.80 | 2,167,169 | +0.53(+0.75%) |
Aug 22, 2022 | 71.22 | 71.37 | 69.97 | 70.27 | 2,023,045 | -0.98(-1.37%) |
Aug 19, 2022 | 70.70 | 71.54 | 70.44 | 71.24 | 2,781,617 | +0.71(+1.00%) |
Aug 18, 2022 | 70.24 | 70.59 | 69.84 | 70.54 | 1,607,751 | +0.17(+0.24%) |
Aug 17, 2022 | 70.59 | 71.03 | 70.33 | 70.37 | 1,706,391 | -0.16(-0.22%) |
Aug 16, 2022 | 70.25 | 70.93 | 70.11 | 70.53 | 2,857,209 | +0.05(+0.07%) |
Aug 15, 2022 | 70.31 | 70.91 | 70.00 | 70.48 | 1,463,790 | +0.21(+0.30%) |
Aug 12, 2022 | 70.10 | 70.37 | 69.75 | 70.27 | 1,525,904 | +0.21(+0.31%) |
Aug 11, 2022 | 70.06 | 71.09 | 69.98 | 70.05 | 1,458,753 | -0.11(-0.16%) |
Aug 10, 2022 | 69.92 | 70.39 | 69.55 | 70.17 | 2,080,015 | +0.29(+0.41%) |
Aug 09, 2022 | 69.69 | 70.19 | 69.62 | 69.88 | 1,523,327 | +0.48(+0.70%) |
Aug 08, 2022 | 69.51 | 69.78 | 69.15 | 69.39 | 2,203,512 | -0.33(-0.48%) |
Aug 05, 2022 | 68.96 | 69.83 | 68.16 | 69.73 | 2,744,798 | +1.13(+1.65%) |
Aug 04, 2022 | 69.55 | 71.04 | 68.34 | 68.60 | 3,769,805 | -0.13(-0.19%) |
Aug 03, 2022 | 68.30 | 68.98 | 68.07 | 68.73 | 2,229,866 | +0.08(+0.12%) |
Aug 02, 2022 | 69.60 | 69.79 | 68.53 | 68.64 | 2,295,396 | -0.81(-1.16%) |
Aug 01, 2022 | 68.76 | 69.84 | 68.45 | 69.45 | 3,058,972 | +0.76(+1.11%) |
Jul 29, 2022 | 67.83 | 68.84 | 67.44 | 68.69 | 5,638,502 | +0.61(+0.90%) |
Jul 28, 2022 | 66.97 | 68.21 | 66.67 | 68.07 | 1,987,212 | +0.98(+1.45%) |
Jul 27, 2022 | 67.35 | 67.35 | 65.39 | 67.10 | 2,483,565 | -0.65(-0.96%) |
Jul 26, 2022 | 66.45 | 67.91 | 66.21 | 67.75 | 2,013,775 | +0.75(+1.12%) |
Jul 25, 2022 | 66.06 | 67.06 | 65.85 | 67.00 | 1,756,116 | +0.89(+1.35%) |
Jul 22, 2022 | 65.41 | 66.22 | 65.33 | 66.10 | 1,661,483 | +0.84(+1.28%) |
Jul 21, 2022 | 65.24 | 65.94 | 64.92 | 65.27 | 1,788,170 | -0.25(-0.38%) |
Jul 20, 2022 | 66.89 | 66.89 | 65.23 | 65.52 | 2,623,073 | -1.34(-2.00%) |
Jul 19, 2022 | 67.01 | 67.14 | 66.42 | 66.86 | 1,954,275 | +0.22(+0.33%) |
Jul 18, 2022 | 67.17 | 67.51 | 66.50 | 66.63 | 1,543,741 | -0.69(-1.02%) |
Jul 15, 2022 | 68.01 | 68.06 | 67.05 | 67.32 | 2,398,820 | -0.38(-0.56%) |
Jul 14, 2022 | 67.46 | 67.99 | 66.97 | 67.70 | 3,005,164 | -0.96(-1.39%) |
Jul 13, 2022 | 67.85 | 69.12 | 67.51 | 68.66 | 2,936,984 | +0.84(+1.23%) |
Jul 12, 2022 | 67.82 | 68.80 | 67.31 | 67.82 | 3,007,754 | +0.21(+0.32%) |
Jul 11, 2022 | 67.66 | 68.26 | 67.27 | 67.61 | 3,098,954 | +0.22(+0.33%) |
Jul 08, 2022 | 67.86 | 68.33 | 67.36 | 67.39 | 2,069,519 | -0.30(-0.44%) |
Jul 07, 2022 | 66.90 | 67.86 | 66.59 | 67.68 | 4,377,818 | +0.08(+0.12%) |
Jul 06, 2022 | 67.37 | 67.91 | 66.97 | 67.60 | 2,229,974 | +0.45(+0.66%) |
Jul 05, 2022 | 66.61 | 67.15 | 66.03 | 67.15 | 3,354,976 | +0.46(+0.68%) |
Jul 01, 2022 | 66.47 | 66.81 | 65.56 | 66.70 | 3,461,307 | +0.41(+0.62%) |
Jun 30, 2022 | 66.38 | 66.87 | 66.02 | 66.29 | 2,903,525 | -0.26(-0.39%) |
Jun 29, 2022 | 66.11 | 66.99 | 65.66 | 66.55 | 2,621,408 | +0.70(+1.06%) |
Jun 28, 2022 | 66.10 | 66.61 | 65.60 | 65.85 | 2,897,527 | -0.08(-0.13%) |
Jun 27, 2022 | 65.30 | 66.07 | 64.93 | 65.94 | 2,803,351 | +0.22(+0.34%) |
Jun 24, 2022 | 64.69 | 65.89 | 64.13 | 65.71 | 4,377,691 | +1.30(+2.02%) |
Jun 23, 2022 | 63.29 | 64.69 | 63.29 | 64.41 | 2,928,301 | +1.30(+2.06%) |
Jun 22, 2022 | 63.65 | 63.98 | 61.95 | 63.11 | 4,828,060 | -0.87(-1.37%) |
Jun 21, 2022 | 65.97 | 66.22 | 63.67 | 63.99 | 12,046,273 | +1.23(+1.95%) |
Jun 17, 2022 | 63.12 | 63.51 | 61.70 | 62.76 | 4,682,692 | -0.12(-0.19%) |
Jun 16, 2022 | 62.55 | 63.25 | 61.86 | 62.88 | 2,754,999 | -0.12(-0.19%) |
Jun 15, 2022 | 63.62 | 64.32 | 62.68 | 63.00 | 2,490,432 | -0.50(-0.79%) |
Jun 14, 2022 | 64.12 | 64.48 | 62.89 | 63.50 | 2,849,293 | -0.48(-0.76%) |
Jun 13, 2022 | 64.29 | 65.18 | 63.63 | 63.99 | 2,641,582 | -0.67(-1.03%) |
Jun 10, 2022 | 63.48 | 65.11 | 63.28 | 64.66 | 3,460,252 | +0.85(+1.34%) |
Jun 09, 2022 | 64.40 | 64.94 | 63.73 | 63.80 | 2,344,598 | -0.28(-0.44%) |
Jun 08, 2022 | 64.13 | 64.41 | 63.46 | 64.08 | 2,300,076 | -0.05(-0.07%) |
Jun 07, 2022 | 63.02 | 64.15 | 62.51 | 64.13 | 2,392,275 | +0.52(+0.82%) |
Jun 06, 2022 | 63.07 | 63.71 | 62.87 | 63.61 | 2,424,384 | +0.64(+1.02%) |
Jun 03, 2022 | 63.29 | 63.65 | 62.81 | 62.96 | 1,658,085 | -0.39(-0.62%) |
Jun 02, 2022 | 64.06 | 64.08 | 62.22 | 63.35 | 2,543,832 | -0.76(-1.19%) |
Jun 01, 2022 | 64.68 | 64.85 | 63.27 | 64.12 | 2,798,908 | -0.69(-1.06%) |
May 31, 2022 | 64.13 | 64.91 | 63.27 | 64.80 | 6,593,525 | +0.47(+0.74%) |
May 27, 2022 | 64.28 | 64.58 | 63.79 | 64.33 | 2,727,081 | -0.06(-0.10%) |
May 26, 2022 | 64.75 | 65.43 | 64.38 | 64.39 | 2,147,765 | -0.23(-0.36%) |
May 25, 2022 | 65.04 | 65.21 | 64.42 | 64.62 | 2,480,544 | -0.29(-0.45%) |
May 24, 2022 | 63.33 | 64.96 | 63.21 | 64.92 | 2,606,373 | +1.82(+2.89%) |
May 23, 2022 | 63.01 | 63.64 | 62.79 | 63.10 | 2,669,119 | +0.67(+1.08%) |
May 20, 2022 | 62.99 | 63.19 | 60.82 | 62.42 | 4,571,962 | -0.24(-0.38%) |
May 19, 2022 | 63.12 | 63.22 | 61.34 | 62.66 | 4,963,307 | -1.22(-1.90%) |
May 18, 2022 | 67.44 | 67.51 | 63.28 | 63.88 | 4,273,081 | -3.80(-5.61%) |
May 17, 2022 | 67.06 | 67.92 | 65.46 | 67.68 | 2,489,721 | +0.26(+0.38%) |
May 16, 2022 | 67.27 | 67.75 | 66.82 | 67.42 | 2,048,714 | +0.14(+0.21%) |
May 13, 2022 | 67.26 | 67.52 | 66.51 | 67.28 | 3,429,146 | +0.08(+0.12%) |
May 12, 2022 | 67.14 | 68.09 | 66.93 | 67.20 | 3,355,135 | +0.50(+0.75%) |
May 11, 2022 | 66.91 | 67.56 | 66.44 | 66.70 | 3,241,853 | -0.51(-0.75%) |
May 10, 2022 | 68.24 | 69.63 | 67.06 | 67.21 | 4,722,324 | -1.47(-2.15%) |
May 09, 2022 | 66.74 | 69.20 | 66.37 | 68.68 | 6,068,717 | +1.66(+2.47%) |
May 06, 2022 | 64.74 | 67.55 | 64.74 | 67.02 | 5,883,346 | +2.30(+3.56%) |
May 05, 2022 | 64.09 | 65.47 | 63.58 | 64.72 | 6,260,315 | +2.19(+3.51%) |
May 04, 2022 | 61.61 | 62.63 | 61.42 | 62.52 | 3,439,708 | +0.81(+1.31%) |
May 03, 2022 | 60.99 | 62.50 | 60.82 | 61.71 | 3,767,531 | -0.37(-0.59%) |
May 02, 2022 | 63.78 | 63.90 | 61.42 | 62.08 | 3,457,959 | -1.04(-1.65%) |
Apr 29, 2022 | 63.97 | 64.09 | 63.07 | 63.12 | 2,647,470 | -0.97(-1.51%) |
Apr 28, 2022 | 63.80 | 64.33 | 63.21 | 64.09 | 1,890,374 | +0.50(+0.78%) |
Apr 27, 2022 | 63.58 | 64.52 | 63.45 | 63.59 | 3,591,899 | +0.69(+1.10%) |
Apr 26, 2022 | 63.90 | 64.07 | 62.89 | 62.90 | 2,280,994 | -0.92(-1.44%) |
Apr 25, 2022 | 63.48 | 64.01 | 62.74 | 63.82 | 2,147,696 | -0.06(-0.10%) |
Apr 22, 2022 | 64.27 | 64.70 | 63.86 | 63.89 | 2,624,681 | -0.36(-0.56%) |
Apr 21, 2022 | 63.51 | 64.67 | 63.20 | 64.25 | 2,098,424 | +0.71(+1.12%) |
Apr 20, 2022 | 62.63 | 63.57 | 62.52 | 63.54 | 2,505,876 | +0.60(+0.95%) |
Apr 19, 2022 | 62.52 | 63.19 | 62.32 | 62.94 | 2,241,527 | +0.63(+1.01%) |
Apr 18, 2022 | 62.62 | 62.84 | 62.12 | 62.31 | 1,031,820 | -0.24(-0.38%) |
Apr 14, 2022 | 62.85 | 63.07 | 62.41 | 62.55 | 1,644,725 | -0.07(-0.12%) |
Apr 13, 2022 | 62.43 | 62.67 | 61.84 | 62.63 | 1,312,526 | +0.01(+0.01%) |
Apr 12, 2022 | 62.39 | 62.94 | 61.92 | 62.62 | 1,930,155 | +0.08(+0.13%) |
Apr 11, 2022 | 62.38 | 62.91 | 62.00 | 62.53 | 2,184,432 | +0.28(+0.44%) |
Apr 08, 2022 | 62.20 | 62.51 | 61.10 | 62.26 | 2,262,578 | +0.39(+0.63%) |
Apr 07, 2022 | 61.24 | 61.91 | 61.07 | 61.87 | 1,897,217 | +0.54(+0.89%) |
Apr 06, 2022 | 60.61 | 61.59 | 60.41 | 61.33 | 2,583,323 | +0.70(+1.16%) |
Apr 05, 2022 | 59.94 | 61.26 | 59.94 | 60.63 | 2,058,743 | +0.44(+0.73%) |
Apr 04, 2022 | 60.17 | 60.48 | 59.11 | 60.18 | 1,460,476 | -0.28(-0.46%) |
Apr 01, 2022 | 59.68 | 60.52 | 59.26 | 60.46 | 2,186,504 | +1.03(+1.74%) |
Mar 31, 2022 | 59.06 | 59.81 | 58.98 | 59.43 | 2,124,800 | +0.39(+0.66%) |
Mar 30, 2022 | 59.01 | 59.09 | 58.46 | 59.04 | 1,713,830 | +0.20(+0.34%) |
Mar 29, 2022 | 58.48 | 58.86 | 58.27 | 58.84 | 1,843,047 | +0.82(+1.41%) |
Mar 28, 2022 | 57.96 | 58.03 | 57.40 | 58.02 | 1,544,731 | +0.13(+0.22%) |
Mar 25, 2022 | 57.04 | 57.91 | 56.86 | 57.89 | 1,747,624 | +0.95(+1.67%) |
Mar 24, 2022 | 56.68 | 57.30 | 56.50 | 56.94 | 1,972,767 | +0.19(+0.34%) |
Mar 23, 2022 | 56.76 | 57.46 | 56.63 | 56.75 | 2,764,508 | +0.46(+0.82%) |
Mar 22, 2022 | 56.26 | 56.55 | 55.79 | 56.29 | 2,091,313 | +0.12(+0.21%) |
Mar 21, 2022 | 56.30 | 56.96 | 55.89 | 56.17 | 2,539,069 | +0.18(+0.31%) |
Mar 18, 2022 | 56.29 | 56.55 | 55.49 | 55.99 | 4,821,899 | -0.26(-0.46%) |
Mar 17, 2022 | 56.42 | 56.62 | 55.99 | 56.25 | 2,345,676 | +0.07(+0.13%) |
Mar 16, 2022 | 56.34 | 56.88 | 55.43 | 56.17 | 2,670,759 | -0.33(-0.59%) |
Mar 15, 2022 | 55.70 | 56.67 | 55.52 | 56.51 | 3,065,535 | +0.99(+1.78%) |
Mar 14, 2022 | 55.38 | 55.95 | 54.87 | 55.52 | 2,916,283 | +0.37(+0.67%) |
Mar 11, 2022 | 56.17 | 56.77 | 55.12 | 55.15 | 3,141,069 | -1.07(-1.90%) |
Mar 10, 2022 | 56.89 | 55.91 | 56.22 | 2,874,844 | -1.09(-1.90%) | |
Mar 09, 2022 | 58.37 | 58.86 | 57.23 | 57.31 | 2,307,877 | -0.41(-0.70%) |
Mar 08, 2022 | 60.52 | 61.05 | 57.69 | 57.71 | 3,783,542 | -3.05(-5.02%) |
Mar 07, 2022 | 59.46 | 61.34 | 58.87 | 60.76 | 4,291,367 | +0.91(+1.52%) |
Mar 04, 2022 | 58.96 | 59.99 | 58.60 | 59.85 | 2,955,817 | +0.20(+0.34%) |
Mar 03, 2022 | 58.81 | 60.07 | 58.50 | 59.65 | 2,700,835 | +1.02(+1.74%) |
Mar 02, 2022 | 57.99 | 58.97 | 57.65 | 58.63 | 2,473,313 | +0.26(+0.44%) |
Mar 01, 2022 | 58.76 | 59.02 | 57.89 | 58.37 | 2,502,231 | -0.55(-0.94%) |
Feb 28, 2022 | 59.20 | 59.71 | 58.39 | 58.92 | 3,463,319 | -1.07(-1.78%) |
Feb 25, 2022 | 58.64 | 60.13 | 58.64 | 59.99 | 2,394,580 | +1.73(+2.96%) |
Feb 24, 2022 | 60.15 | 60.41 | 57.56 | 58.26 | 4,612,571 | -2.45(-4.03%) |
Feb 23, 2022 | 60.63 | 61.08 | 60.30 | 60.71 | 3,275,669 | +0.32(+0.53%) |
Feb 22, 2022 | 60.32 | 60.67 | 59.83 | 60.39 | 3,143,469 | +0.05(+0.08%) |
Feb 18, 2022 | 60.35 | 0 | +1.12(+1.90%) | |||
Feb 17, 2022 | 58.81 | 59.34 | 58.42 | 59.22 | 2,880,354 | +0.48(+0.81%) |
Feb 16, 2022 | 59.19 | 59.88 | 58.40 | 58.75 | 3,173,091 | -0.25(-0.42%) |
Feb 15, 2022 | 59.15 | 59.67 | 58.72 | 58.99 | 3,037,306 | -0.15(-0.25%) |
Feb 14, 2022 | 58.58 | 59.38 | 57.78 | 59.14 | 3,645,921 | +0.82(+1.41%) |
Feb 11, 2022 | 57.56 | 58.77 | 57.27 | 58.32 | 3,864,109 | +0.25(+0.42%) |
Feb 10, 2022 | 57.32 | 59.28 | 56.81 | 58.07 | 5,773,511 | +1.75(+3.11%) |
Feb 09, 2022 | 56.32 | 56.61 | 55.97 | 56.32 | 2,947,301 | -0.04(-0.06%) |
Feb 08, 2022 | 56.61 | 56.77 | 56.05 | 56.35 | 2,355,620 | -0.06(-0.11%) |
Feb 07, 2022 | 56.47 | 56.61 | 55.83 | 56.42 | 2,105,167 | +0.17(+0.31%) |
Feb 04, 2022 | 57.72 | 57.89 | 56.23 | 56.24 | 3,666,925 | -1.73(-2.98%) |
Feb 03, 2022 | 58.11 | 57.97 | 1,957,292 | +0.07(+0.13%) | ||
Feb 02, 2022 | 57.62 | 58.25 | 57.49 | 57.90 | 3,045,235 | +0.15(+0.25%) |
Feb 01, 2022 | 57.54 | 57.94 | 57.07 | 57.75 | 2,908,907 | +0.21(+0.37%) |
Jan 31, 2022 | 58.61 | 57.54 | 5,699,371 | -2.06(-3.46%) | ||
Jan 28, 2022 | 59.07 | 59.62 | 58.80 | 59.61 | 2,063,731 | +0.08(+0.14%) |
Jan 27, 2022 | 59.42 | 60.26 | 59.33 | 59.52 | 2,074,656 | +0.34(+0.57%) |
Jan 26, 2022 | 60.01 | 60.74 | 59.02 | 59.19 | 3,420,822 | -1.27(-2.10%) |
Jan 25, 2022 | 60.27 | 60.73 | 59.55 | 60.46 | 2,822,889 | -0.01(-0.02%) |
Jan 24, 2022 | 60.98 | 61.65 | 59.22 | 60.46 | 2,741,872 | -0.37(-0.62%) |
Jan 21, 2022 | 60.88 | 61.19 | 60.49 | 60.84 | 2,419,495 | +0.44(+0.73%) |
Jan 20, 2022 | 60.74 | 61.02 | 60.32 | 60.40 | 2,176,770 | -0.43(-0.71%) |
Jan 19, 2022 | 61.14 | 61.54 | 60.69 | 60.83 | 1,780,881 | -0.36(-0.58%) |
Jan 18, 2022 | 61.45 | 61.59 | 60.52 | 61.19 | 3,319,436 | -0.49(-0.80%) |
Jan 14, 2022 | 61.68 | 0 | +0.63(+1.03%) | |||
Jan 13, 2022 | 60.74 | 61.28 | 60.44 | 61.05 | 1,740,826 | +0.42(+0.69%) |
Jan 12, 2022 | 60.49 | 60.88 | 60.29 | 60.63 | 1,381,845 | -0.18(-0.30%) |
Jan 11, 2022 | 61.28 | 61.41 | 60.15 | 60.81 | 1,738,468 | -0.37(-0.60%) |
Jan 10, 2022 | 60.95 | 61.70 | 60.87 | 61.18 | 3,837,714 | +0.35(+0.57%) |
Jan 07, 2022 | 60.27 | 61.13 | 60.21 | 60.83 | 2,693,296 | +0.58(+0.97%) |
Jan 06, 2022 | 60.21 | 60.67 | 59.77 | 60.25 | 2,202,601 | +0.26(+0.44%) |
Jan 05, 2022 | 59.20 | 60.43 | 59.20 | 59.98 | 3,000,810 | +0.33(+0.55%) |
Jan 04, 2022 | 59.09 | 60.38 | 59.07 | 59.65 | 2,401,912 | +0.58(+0.97%) |
Jan 03, 2022 | 58.84 | 59.09 | 58.05 | 59.08 | 1,822,201 | +0.24(+0.40%) |
Dec 31, 2021 | 58.19 | 59.01 | 58.19 | 58.84 | 1,173,158 | +0.45(+0.77%) |
Dec 30, 2021 | 58.61 | 58.67 | 58.14 | 58.39 | 1,021,592 | +0.04(+0.06%) |
Dec 29, 2021 | 58.46 | 58.70 | 58.16 | 58.35 | 1,135,098 | -0.05(-0.09%) |
Dec 28, 2021 | 57.70 | 58.43 | 57.64 | 58.41 | 975,016 | +0.63(+1.09%) |
Dec 27, 2021 | 57.57 | 57.80 | 57.18 | 57.78 | 1,200,092 | +0.36(+0.62%) |
Dec 23, 2021 | 57.53 | 57.88 | 57.39 | 57.42 | 1,353,532 | +0.08(+0.14%) |
Dec 22, 2021 | 57.20 | 57.50 | 57.02 | 57.34 | 2,964,113 | +0.12(+0.21%) |
Dec 21, 2021 | 58.30 | 58.40 | 56.93 | 57.22 | 3,606,725 | -1.57(-2.67%) |
Dec 20, 2021 | 58.66 | 58.95 | 58.24 | 58.79 | 2,288,771 | -0.07(-0.12%) |
Dec 17, 2021 | 59.99 | 60.59 | 58.87 | 58.87 | 4,074,127 | -1.21(-2.02%) |
Dec 16, 2021 | 58.03 | 60.09 | 57.79 | 60.08 | 3,991,782 | +2.08(+3.59%) |
Dec 15, 2021 | 58.11 | 58.47 | 57.72 | 58.00 | 2,603,446 | +0.12(+0.21%) |
Dec 14, 2021 | 58.22 | 58.51 | 57.78 | 57.88 | 2,572,935 | -0.10(-0.17%) |
Dec 13, 2021 | 57.30 | 58.14 | 56.77 | 57.98 | 2,561,288 | +0.79(+1.37%) |
Dec 10, 2021 | 56.86 | 57.34 | 56.68 | 57.19 | 1,973,735 | +0.54(+0.95%) |
Dec 09, 2021 | 56.46 | 56.86 | 55.96 | 56.66 | 1,927,650 | +0.01(+0.02%) |
Dec 08, 2021 | 57.48 | 57.97 | 55.97 | 56.65 | 2,867,721 | -0.97(-1.68%) |
Dec 07, 2021 | 58.07 | 58.71 | 57.32 | 57.62 | 2,695,899 | -0.46(-0.79%) |
Dec 06, 2021 | 57.93 | 58.78 | 57.68 | 58.07 | 2,219,833 | +0.53(+0.92%) |
Dec 03, 2021 | 57.01 | 57.74 | 56.73 | 57.54 | 1,853,359 | +0.98(+1.73%) |
Dec 02, 2021 | 56.18 | 57.23 | 56.01 | 56.56 | 2,731,760 | +0.82(+1.47%) |