Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 71.87 | 73.26 | 71.28 | 73.01 | 6,716,046 | +0.60(+0.83%) |
Nov 29, 2022 | 72.04 | 72.77 | 71.67 | 72.41 | 3,129,098 | +0.32(+0.45%) |
Nov 28, 2022 | 72.63 | 73.25 | 71.90 | 72.08 | 3,799,776 | -1.16(-1.59%) |
Nov 25, 2022 | 73.19 | 73.64 | 73.11 | 73.25 | 1,256,967 | +0.22(+0.30%) |
Nov 23, 2022 | 73.03 | 73.39 | 72.90 | 73.03 | 2,683,869 | -0.19(-0.26%) |
Nov 22, 2022 | 72.68 | 73.38 | 72.36 | 73.22 | 3,284,553 | +0.98(+1.36%) |
Nov 21, 2022 | 71.73 | 72.39 | 71.47 | 72.24 | 4,144,056 | +0.37(+0.52%) |
Nov 18, 2022 | 72.29 | 72.50 | 71.63 | 71.87 | 4,860,160 | +0.58(+0.81%) |
Nov 17, 2022 | 70.20 | 71.39 | 70.01 | 71.28 | 3,905,380 | +0.50(+0.71%) |
Nov 16, 2022 | 70.82 | 71.22 | 70.58 | 70.78 | 4,933,963 | +0.08(+0.11%) |
Nov 15, 2022 | 71.05 | 71.28 | 70.11 | 70.70 | 4,295,240 | +0.47(+0.66%) |
Nov 14, 2022 | 70.64 | 71.22 | 70.20 | 70.24 | 4,770,592 | -0.67(-0.94%) |
Nov 11, 2022 | 71.50 | 71.99 | 70.63 | 70.90 | 5,571,312 | -0.22(-0.31%) |
Nov 10, 2022 | 71.00 | 71.93 | 70.74 | 71.12 | 5,356,901 | +1.86(+2.68%) |
Nov 09, 2022 | 69.51 | 70.17 | 69.00 | 69.27 | 3,706,694 | -0.61(-0.87%) |
Nov 08, 2022 | 70.16 | 70.40 | 69.21 | 69.88 | 4,280,110 | -0.50(-0.70%) |
Nov 07, 2022 | 70.53 | 70.77 | 69.73 | 70.37 | 5,269,001 | +0.30(+0.43%) |
Nov 04, 2022 | 70.09 | 70.41 | 69.10 | 70.07 | 3,558,735 | +0.95(+1.37%) |
Nov 03, 2022 | 68.70 | 69.74 | 67.55 | 69.12 | 4,817,088 | -0.43(-0.63%) |
Nov 02, 2022 | 69.88 | 69.44 | 69.56 | 6,401,391 | -0.35(-0.50%) | |
Nov 01, 2022 | 69.65 | 70.27 | 69.51 | 69.91 | 4,116,077 | +0.69(+1.00%) |
Oct 31, 2022 | 68.86 | 69.56 | 68.81 | 69.22 | 4,977,227 | +0.07(+0.10%) |
Oct 28, 2022 | 67.71 | 69.22 | 67.59 | 69.15 | 4,197,340 | +1.88(+2.80%) |
Oct 27, 2022 | 67.46 | 68.16 | 67.16 | 67.27 | 3,389,642 | +0.28(+0.42%) |
Oct 26, 2022 | 67.37 | 67.82 | 66.83 | 66.98 | 3,541,852 | -0.08(-0.11%) |
Oct 25, 2022 | 65.03 | 67.17 | 64.90 | 67.06 | 5,798,256 | +1.47(+2.23%) |
Oct 24, 2022 | 64.46 | 65.94 | 64.38 | 65.59 | 6,758,926 | +1.25(+1.94%) |
Oct 21, 2022 | 62.68 | 64.46 | 62.41 | 64.35 | 5,631,768 | +1.93(+3.09%) |
Oct 20, 2022 | 63.36 | 63.84 | 62.10 | 62.42 | 4,685,676 | -1.25(-1.96%) |
Oct 19, 2022 | 63.57 | 64.21 | 62.93 | 63.67 | 3,284,814 | -0.04(-0.06%) |
Oct 18, 2022 | 64.04 | 64.27 | 63.07 | 63.70 | 3,974,572 | +1.05(+1.67%) |
Oct 17, 2022 | 62.93 | 63.41 | 62.28 | 62.65 | 4,757,372 | +1.09(+1.77%) |
Oct 14, 2022 | 61.98 | 62.98 | 61.07 | 61.57 | 5,127,636 | -0.11(-0.18%) |
Oct 13, 2022 | 58.40 | 61.94 | 57.72 | 61.68 | 6,891,149 | +2.51(+4.25%) |
Oct 12, 2022 | 59.88 | 60.37 | 59.15 | 59.17 | 4,474,428 | -0.70(-1.17%) |
Oct 11, 2022 | 59.65 | 60.84 | 59.50 | 59.87 | 4,144,301 | -0.07(-0.11%) |
Oct 10, 2022 | 60.21 | 60.70 | 59.51 | 59.93 | 2,957,799 | +0.13(+0.22%) |
Oct 07, 2022 | 60.54 | 60.81 | 59.28 | 59.80 | 3,939,972 | -1.23(-2.01%) |
Oct 06, 2022 | 61.38 | 61.92 | 60.77 | 61.03 | 5,021,741 | -0.67(-1.09%) |
Oct 05, 2022 | 61.05 | 62.04 | 60.93 | 61.70 | 3,265,730 | -0.19(-0.31%) |
Oct 04, 2022 | 60.16 | 61.96 | 60.14 | 61.89 | 4,587,353 | +2.69(+4.54%) |
Oct 03, 2022 | 58.30 | 59.55 | 57.37 | 59.20 | 5,135,131 | +1.74(+3.03%) |
Sep 30, 2022 | 58.07 | 58.75 | 57.38 | 57.46 | 5,828,423 | -0.27(-0.47%) |
Sep 29, 2022 | 57.87 | 58.11 | 56.77 | 57.74 | 5,124,645 | -0.75(-1.28%) |
Sep 28, 2022 | 57.24 | 59.01 | 57.22 | 58.48 | 5,037,614 | +1.04(+1.81%) |
Sep 27, 2022 | 57.94 | 58.28 | 56.78 | 57.44 | 4,060,424 | -0.09(-0.16%) |
Sep 26, 2022 | 57.91 | 58.68 | 57.12 | 57.54 | 4,437,713 | -0.95(-1.62%) |
Sep 23, 2022 | 59.20 | 59.47 | 57.66 | 58.48 | 5,298,614 | -1.52(-2.54%) |
Sep 22, 2022 | 61.07 | 61.34 | 59.87 | 60.01 | 4,738,696 | -0.99(-1.63%) |
Sep 21, 2022 | 62.30 | 62.61 | 60.98 | 61.00 | 3,847,288 | -0.92(-1.48%) |
Sep 20, 2022 | 62.35 | 62.35 | 61.25 | 61.92 | 4,465,990 | -0.75(-1.19%) |
Sep 19, 2022 | 60.83 | 62.75 | 60.79 | 62.66 | 5,402,311 | +1.13(+1.84%) |
Sep 16, 2022 | 61.79 | 61.79 | 60.74 | 61.53 | 10,749,643 | -0.58(-0.93%) |
Sep 15, 2022 | 62.66 | 63.18 | 61.93 | 62.11 | 6,136,144 | -0.68(-1.08%) |
Sep 14, 2022 | 63.22 | 63.81 | 62.27 | 62.79 | 3,869,786 | -0.06(-0.09%) |
Sep 13, 2022 | 63.61 | 64.25 | 62.65 | 62.84 | 6,152,809 | -1.94(-2.99%) |
Sep 12, 2022 | 64.52 | 65.16 | 64.30 | 64.78 | 3,497,205 | +0.83(+1.30%) |
Sep 09, 2022 | 63.57 | 64.25 | 63.46 | 63.95 | 4,004,782 | +0.78(+1.23%) |
Sep 08, 2022 | 62.47 | 63.43 | 62.20 | 63.17 | 7,252,636 | +0.61(+0.98%) |
Sep 07, 2022 | 61.22 | 62.82 | 61.16 | 62.56 | 3,693,248 | +1.06(+1.72%) |
Sep 06, 2022 | 61.81 | 62.17 | 60.93 | 61.50 | 4,523,390 | -0.01(-0.02%) |
Sep 02, 2022 | 62.07 | 63.07 | 61.17 | 61.51 | 4,875,691 | +0.21(+0.34%) |
Sep 01, 2022 | 60.50 | 61.37 | 59.72 | 61.30 | 4,275,663 | +0.48(+0.79%) |
Aug 31, 2022 | 61.64 | 61.72 | 60.77 | 60.82 | 4,839,034 | -0.61(-1.00%) |
Aug 30, 2022 | 61.94 | 62.14 | 60.97 | 61.43 | 4,108,101 | -0.43(-0.69%) |
Aug 29, 2022 | 61.60 | 62.32 | 61.28 | 61.86 | 3,112,187 | -0.24(-0.38%) |
Aug 26, 2022 | 63.90 | 64.13 | 62.05 | 62.10 | 3,550,396 | -1.50(-2.36%) |
Aug 25, 2022 | 62.70 | 63.61 | 62.50 | 63.60 | 3,020,683 | +1.16(+1.86%) |
Aug 24, 2022 | 61.92 | 62.63 | 61.68 | 62.44 | 2,744,206 | +0.35(+0.56%) |
Aug 23, 2022 | 62.54 | 62.70 | 62.08 | 62.09 | 3,185,226 | -0.23(-0.36%) |
Aug 22, 2022 | 62.84 | 62.84 | 62.12 | 62.31 | 3,895,753 | -1.40(-2.20%) |
Aug 19, 2022 | 63.96 | 64.03 | 63.54 | 63.71 | 3,336,861 | -0.59(-0.91%) |
Aug 18, 2022 | 63.70 | 64.41 | 63.61 | 64.30 | 2,710,101 | +0.51(+0.80%) |
Aug 17, 2022 | 63.24 | 64.15 | 63.16 | 63.79 | 3,281,235 | -0.18(-0.28%) |
Aug 16, 2022 | 63.49 | 64.28 | 63.44 | 63.97 | 2,745,522 | +0.30(+0.48%) |
Aug 15, 2022 | 63.29 | 63.91 | 63.09 | 63.67 | 4,208,841 | -0.44(-0.69%) |
Aug 12, 2022 | 63.16 | 64.18 | 63.16 | 64.11 | 4,194,743 | +1.06(+1.68%) |
Aug 11, 2022 | 62.91 | 63.89 | 62.89 | 63.05 | 4,959,967 | +0.72(+1.15%) |
Aug 10, 2022 | 61.32 | 62.38 | 61.11 | 62.33 | 4,463,711 | +1.92(+3.18%) |
Aug 09, 2022 | 59.88 | 60.94 | 59.81 | 60.41 | 3,714,165 | +0.91(+1.53%) |
Aug 08, 2022 | 59.80 | 60.08 | 59.25 | 59.51 | 3,727,800 | +0.13(+0.22%) |
Aug 05, 2022 | 59.70 | 60.30 | 59.17 | 59.37 | 4,444,749 | -0.47(-0.78%) |
Aug 04, 2022 | 60.22 | 60.86 | 59.61 | 59.84 | 7,857,387 | +0.19(+0.31%) |
Aug 03, 2022 | 58.29 | 59.81 | 58.27 | 59.65 | 5,477,318 | +1.49(+2.56%) |
Aug 02, 2022 | 58.99 | 59.05 | 58.09 | 58.16 | 4,266,876 | -0.83(-1.40%) |
Aug 01, 2022 | 58.85 | 59.17 | 58.21 | 58.99 | 3,874,668 | -0.34(-0.57%) |
Jul 29, 2022 | 58.37 | 59.77 | 57.88 | 59.33 | 6,011,741 | +1.31(+2.26%) |
Jul 28, 2022 | 58.23 | 58.44 | 56.98 | 58.01 | 4,718,701 | -0.38(-0.64%) |
Jul 27, 2022 | 57.76 | 58.59 | 57.40 | 58.39 | 3,589,384 | +0.94(+1.63%) |
Jul 26, 2022 | 57.57 | 58.06 | 57.22 | 57.45 | 2,772,948 | -0.36(-0.62%) |
Jul 25, 2022 | 57.44 | 58.09 | 57.01 | 57.81 | 3,031,087 | +0.73(+1.28%) |
Jul 22, 2022 | 57.56 | 58.04 | 56.59 | 57.08 | 3,315,116 | -0.24(-0.43%) |
Jul 21, 2022 | 57.26 | 57.50 | 56.44 | 57.32 | 3,988,957 | -0.16(-0.28%) |
Jul 20, 2022 | 56.39 | 57.83 | 56.39 | 57.48 | 6,044,611 | +0.45(+0.79%) |
Jul 19, 2022 | 56.24 | 57.43 | 56.04 | 57.03 | 5,515,391 | +1.59(+2.88%) |
Jul 18, 2022 | 55.92 | 56.80 | 55.23 | 55.43 | 3,949,949 | +0.07(+0.12%) |
Jul 15, 2022 | 55.01 | 55.76 | 54.23 | 55.37 | 4,177,224 | +1.05(+1.93%) |
Jul 14, 2022 | 54.74 | 54.98 | 53.85 | 54.32 | 7,915,998 | -1.91(-3.40%) |
Jul 13, 2022 | 57.24 | 57.33 | 55.62 | 56.23 | 6,361,991 | -1.73(-2.98%) |
Jul 12, 2022 | 57.69 | 58.96 | 57.42 | 57.96 | 4,082,415 | -0.30(-0.52%) |
Jul 11, 2022 | 58.38 | 58.98 | 58.10 | 58.26 | 2,624,740 | -0.49(-0.83%) |
Jul 08, 2022 | 59.40 | 59.92 | 58.70 | 58.74 | 4,434,797 | -0.38(-0.63%) |
Jul 07, 2022 | 58.63 | 59.32 | 58.63 | 59.12 | 5,922,586 | +1.03(+1.78%) |
Jul 06, 2022 | 57.83 | 58.62 | 57.04 | 58.09 | 4,070,589 | -0.38(-0.66%) |
Jul 05, 2022 | 58.30 | 58.59 | 57.31 | 58.47 | 3,608,636 | -1.26(-2.10%) |
Jul 01, 2022 | 58.74 | 59.80 | 58.17 | 59.73 | 4,068,868 | +0.83(+1.42%) |
Jun 30, 2022 | 58.20 | 59.21 | 57.58 | 58.90 | 4,096,669 | -0.13(-0.22%) |
Jun 29, 2022 | 59.89 | 59.98 | 58.82 | 59.03 | 2,455,782 | -0.76(-1.27%) |
Jun 28, 2022 | 60.52 | 61.14 | 59.76 | 59.79 | 3,192,512 | +0.15(+0.25%) |
Jun 27, 2022 | 60.55 | 60.74 | 59.38 | 59.64 | 3,375,552 | -0.60(-1.00%) |
Jun 24, 2022 | 57.85 | 60.57 | 57.71 | 60.24 | 6,568,272 | +2.71(+4.71%) |
Jun 23, 2022 | 58.34 | 58.62 | 56.96 | 57.53 | 4,722,712 | -0.39(-0.68%) |
Jun 22, 2022 | 57.58 | 58.56 | 57.54 | 57.92 | 4,749,905 | -0.73(-1.25%) |
Jun 21, 2022 | 58.46 | 59.13 | 57.64 | 58.65 | 5,832,287 | +1.56(+2.73%) |
Jun 17, 2022 | 56.93 | 57.97 | 56.64 | 57.09 | 9,952,575 | -0.39(-0.69%) |
Jun 16, 2022 | 57.50 | 57.57 | 56.48 | 57.49 | 6,551,854 | -0.96(-1.64%) |
Jun 15, 2022 | 58.72 | 59.38 | 57.53 | 58.44 | 5,027,822 | +0.42(+0.73%) |
Jun 14, 2022 | 57.60 | 58.56 | 57.24 | 58.02 | 5,089,426 | +0.77(+1.34%) |
Jun 13, 2022 | 58.43 | 58.49 | 56.79 | 57.25 | 6,441,760 | -2.28(-3.83%) |
Jun 10, 2022 | 60.45 | 60.81 | 59.35 | 59.53 | 5,607,427 | -2.38(-3.85%) |
Jun 09, 2022 | 62.98 | 63.37 | 61.90 | 61.92 | 4,202,295 | -1.15(-1.83%) |
Jun 08, 2022 | 63.26 | 63.56 | 62.68 | 63.07 | 3,304,545 | -0.42(-0.66%) |
Jun 07, 2022 | 62.54 | 63.68 | 62.28 | 63.49 | 3,937,181 | +0.76(+1.21%) |
Jun 06, 2022 | 62.58 | 63.54 | 62.13 | 62.73 | 3,483,315 | +0.65(+1.04%) |
Jun 03, 2022 | 62.51 | 63.08 | 61.89 | 62.08 | 2,614,202 | -0.79(-1.25%) |
Jun 02, 2022 | 62.64 | 62.89 | 61.60 | 62.87 | 3,308,040 | +0.35(+0.55%) |
Jun 01, 2022 | 63.59 | 63.61 | 61.89 | 62.52 | 3,938,589 | -0.68(-1.08%) |
May 31, 2022 | 62.61 | 64.28 | 62.55 | 63.21 | 10,661,979 | -0.31(-0.49%) |
May 27, 2022 | 62.76 | 63.73 | 62.59 | 63.52 | 4,475,121 | +0.76(+1.21%) |
May 26, 2022 | 61.57 | 62.88 | 61.51 | 62.76 | 6,762,492 | +2.17(+3.58%) |
May 25, 2022 | 59.61 | 61.03 | 59.61 | 60.59 | 6,291,021 | +0.68(+1.13%) |
May 24, 2022 | 59.85 | 60.16 | 58.50 | 59.92 | 3,986,040 | -0.07(-0.11%) |
May 23, 2022 | 59.09 | 60.41 | 58.97 | 59.98 | 5,313,519 | +1.78(+3.06%) |
May 20, 2022 | 58.72 | 59.34 | 57.07 | 58.20 | 5,741,735 | -0.32(-0.54%) |
May 19, 2022 | 58.54 | 59.65 | 57.98 | 58.52 | 4,750,391 | -0.87(-1.47%) |
May 18, 2022 | 60.57 | 60.59 | 59.06 | 59.39 | 5,433,547 | -1.57(-2.57%) |
May 17, 2022 | 60.78 | 61.38 | 60.55 | 60.96 | 4,864,228 | +1.29(+2.15%) |
May 16, 2022 | 59.36 | 60.04 | 58.90 | 59.67 | 4,517,519 | +0.19(+0.32%) |
May 13, 2022 | 59.37 | 60.06 | 58.92 | 59.49 | 4,773,860 | +0.48(+0.81%) |
May 12, 2022 | 60.08 | 60.12 | 57.61 | 59.01 | 7,316,416 | -1.13(-1.89%) |
May 11, 2022 | 60.99 | 62.20 | 60.08 | 60.14 | 5,564,140 | -0.65(-1.06%) |
May 10, 2022 | 62.00 | 62.89 | 60.28 | 60.79 | 5,886,511 | -0.78(-1.26%) |
May 09, 2022 | 62.46 | 63.01 | 61.31 | 61.57 | 7,806,202 | -1.31(-2.09%) |
May 06, 2022 | 62.89 | 63.06 | 61.81 | 62.88 | 5,191,775 | +0.04(+0.06%) |
May 05, 2022 | 62.60 | 64.71 | 61.99 | 62.84 | 5,036,701 | -0.75(-1.19%) |
May 04, 2022 | 61.97 | 63.93 | 61.79 | 63.60 | 4,106,333 | +1.55(+2.51%) |
May 03, 2022 | 61.76 | 62.73 | 61.40 | 62.04 | 3,891,720 | +0.47(+0.76%) |
May 02, 2022 | 61.59 | 61.91 | 60.40 | 61.58 | 3,496,131 | +0.43(+0.70%) |
Apr 29, 2022 | 62.76 | 63.37 | 60.92 | 61.15 | 4,174,952 | -1.95(-3.08%) |
Apr 28, 2022 | 62.95 | 63.24 | 61.60 | 63.10 | 3,461,301 | +0.81(+1.30%) |
Apr 27, 2022 | 62.22 | 62.94 | 61.69 | 62.29 | 3,526,107 | +0.17(+0.27%) |
Apr 26, 2022 | 63.24 | 64.07 | 62.10 | 62.12 | 3,742,820 | -2.20(-3.42%) |
Apr 25, 2022 | 63.91 | 64.46 | 62.02 | 64.32 | 7,549,076 | -0.45(-0.69%) |
Apr 22, 2022 | 66.50 | 66.58 | 64.71 | 64.76 | 3,344,672 | -1.88(-2.82%) |
Apr 21, 2022 | 67.96 | 68.13 | 66.49 | 66.64 | 2,391,095 | -0.80(-1.19%) |
Apr 20, 2022 | 67.17 | 68.05 | 67.11 | 67.44 | 3,054,037 | +0.56(+0.84%) |
Apr 19, 2022 | 66.59 | 67.12 | 66.32 | 66.88 | 2,859,514 | +0.57(+0.86%) |
Apr 18, 2022 | 65.48 | 66.70 | 65.31 | 66.32 | 3,266,497 | +0.55(+0.84%) |
Apr 14, 2022 | 65.57 | 66.21 | 65.31 | 65.77 | 3,058,718 | +0.18(+0.27%) |
Apr 13, 2022 | 64.98 | 65.67 | 64.51 | 65.59 | 2,305,492 | +0.27(+0.41%) |
Apr 12, 2022 | 65.91 | 66.61 | 64.90 | 65.32 | 2,921,185 | -0.39(-0.60%) |
Apr 11, 2022 | 65.80 | 66.84 | 65.56 | 65.71 | 2,846,668 | -0.03(-0.04%) |
Apr 08, 2022 | 65.28 | 66.24 | 64.96 | 65.74 | 3,174,075 | +0.99(+1.52%) |
Apr 07, 2022 | 65.08 | 65.25 | 63.47 | 64.75 | 3,740,391 | -0.48(-0.74%) |
Apr 06, 2022 | 65.23 | 65.88 | 64.97 | 65.24 | 4,413,825 | +0.06(+0.09%) |
Apr 05, 2022 | 64.77 | 65.87 | 64.64 | 65.18 | 4,683,882 | +0.34(+0.53%) |
Apr 04, 2022 | 65.46 | 65.55 | 64.39 | 64.84 | 3,013,882 | -0.80(-1.22%) |
Apr 01, 2022 | 65.95 | 66.55 | 65.26 | 65.64 | 4,522,689 | +0.20(+0.31%) |
Mar 31, 2022 | 66.57 | 66.97 | 65.42 | 65.43 | 4,934,211 | -1.26(-1.88%) |
Mar 30, 2022 | 66.65 | 67.23 | 66.28 | 66.69 | 4,818,471 | +0.11(+0.17%) |
Mar 29, 2022 | 67.08 | 67.25 | 65.94 | 66.58 | 4,135,260 | +0.21(+0.32%) |
Mar 28, 2022 | 66.22 | 66.37 | 65.45 | 66.36 | 3,954,509 | -0.01(-0.01%) |
Mar 25, 2022 | 65.13 | 66.66 | 65.13 | 66.37 | 3,487,087 | +1.02(+1.57%) |
Mar 24, 2022 | 65.02 | 65.79 | 64.82 | 65.35 | 3,246,216 | +0.72(+1.11%) |
Mar 23, 2022 | 65.10 | 65.87 | 64.59 | 64.63 | 4,094,820 | -0.84(-1.28%) |
Mar 22, 2022 | 64.83 | 66.25 | 64.83 | 65.47 | 5,407,249 | +1.44(+2.25%) |
Mar 21, 2022 | 64.27 | 64.53 | 63.37 | 64.03 | 6,265,489 | +0.30(+0.47%) |
Mar 18, 2022 | 63.29 | 63.78 | 62.50 | 63.73 | 12,281,454 | +0.26(+0.41%) |
Mar 17, 2022 | 62.14 | 63.50 | 61.76 | 63.47 | 5,155,027 | +0.61(+0.96%) |
Mar 16, 2022 | 61.62 | 63.09 | 61.50 | 62.86 | 7,094,630 | +2.05(+3.37%) |
Mar 15, 2022 | 60.72 | 61.17 | 60.09 | 60.81 | 4,060,638 | +0.59(+0.97%) |
Mar 14, 2022 | 60.81 | 61.22 | 59.80 | 60.23 | 5,416,009 | +0.46(+0.76%) |
Mar 11, 2022 | 60.38 | 61.00 | 59.64 | 59.77 | 4,561,454 | -0.07(-0.12%) |
Mar 10, 2022 | 59.22 | 59.85 | 3,949,705 | -0.15(-0.25%) | ||
Mar 09, 2022 | 60.23 | 60.77 | 59.63 | 60.00 | 5,385,437 | +2.31(+4.00%) |
Mar 08, 2022 | 58.20 | 59.52 | 57.37 | 57.69 | 6,279,586 | -0.01(-0.02%) |
Mar 07, 2022 | 58.73 | 58.94 | 57.55 | 57.70 | 6,949,125 | -1.87(-3.14%) |
Mar 04, 2022 | 60.33 | 60.65 | 58.45 | 59.57 | 7,623,438 | -2.40(-3.88%) |
Mar 03, 2022 | 61.99 | 62.60 | 61.19 | 61.97 | 4,970,124 | +0.14(+0.23%) |
Mar 02, 2022 | 60.56 | 62.30 | 60.41 | 61.83 | 4,924,689 | +1.83(+3.06%) |
Mar 01, 2022 | 62.09 | 62.30 | 59.36 | 60.00 | 8,316,128 | -2.90(-4.60%) |
Feb 28, 2022 | 61.68 | 62.99 | 61.48 | 62.89 | 6,007,329 | -0.94(-1.47%) |
Feb 25, 2022 | 61.95 | 64.04 | 62.87 | 63.83 | 5,164,196 | +2.18(+3.53%) |
Feb 24, 2022 | 61.31 | 61.82 | 59.83 | 61.65 | 7,957,264 | -1.70(-2.69%) |
Feb 23, 2022 | 64.66 | 64.93 | 63.09 | 63.36 | 4,801,485 | -0.85(-1.32%) |
Feb 22, 2022 | 64.70 | 65.14 | 63.48 | 64.20 | 4,103,611 | -0.55(-0.85%) |
Feb 18, 2022 | 64.75 | 0 | -0.24(-0.37%) | |||
Feb 17, 2022 | 65.66 | 65.98 | 64.58 | 64.99 | 4,047,412 | -1.60(-2.40%) |
Feb 16, 2022 | 66.07 | 67.29 | 65.89 | 66.60 | 3,697,317 | -0.04(-0.06%) |
Feb 15, 2022 | 66.01 | 67.06 | 65.88 | 66.63 | 3,541,240 | +1.34(+2.05%) |
Feb 14, 2022 | 66.47 | 66.54 | 64.77 | 65.29 | 7,950,001 | -0.84(-1.27%) |
Feb 11, 2022 | 65.46 | 67.55 | 65.41 | 66.13 | 6,892,022 | +0.49(+0.75%) |
Feb 10, 2022 | 65.27 | 66.89 | 65.25 | 65.64 | 4,334,923 | +0.07(+0.11%) |
Feb 09, 2022 | 65.64 | 66.66 | 65.46 | 65.56 | 4,482,001 | +0.08(+0.13%) |
Feb 08, 2022 | 64.89 | 65.70 | 64.47 | 65.48 | 5,510,746 | +1.36(+2.12%) |
Feb 07, 2022 | 64.09 | 64.78 | 63.64 | 64.12 | 4,584,105 | +0.34(+0.53%) |
Feb 04, 2022 | 62.72 | 64.47 | 62.55 | 63.78 | 4,403,244 | +1.16(+1.86%) |
Feb 03, 2022 | 64.72 | 62.62 | 4,694,470 | -0.74(-1.17%) | ||
Feb 02, 2022 | 62.76 | 63.69 | 62.38 | 63.36 | 6,889,761 | +0.41(+0.65%) |
Feb 01, 2022 | 61.67 | 63.18 | 61.43 | 62.95 | 6,652,676 | +0.95(+1.54%) |
Jan 31, 2022 | 60.61 | 62.22 | 62.00 | 8,183,866 | +0.92(+1.51%) | |
Jan 28, 2022 | 60.25 | 61.09 | 59.60 | 61.08 | 4,165,639 | +0.69(+1.15%) |
Jan 27, 2022 | 61.71 | 62.81 | 59.95 | 60.38 | 4,187,729 | -0.69(-1.14%) |
Jan 26, 2022 | 61.76 | 62.42 | 60.23 | 61.08 | 5,186,402 | +0.58(+0.96%) |
Jan 25, 2022 | 59.76 | 60.96 | 57.98 | 60.49 | 6,181,074 | +0.02(+0.03%) |
Jan 24, 2022 | 59.62 | 60.70 | 58.00 | 60.47 | 7,350,285 | -0.18(-0.30%) |
Jan 21, 2022 | 61.27 | 61.70 | 59.73 | 60.66 | 5,650,638 | -0.79(-1.28%) |
Jan 20, 2022 | 61.74 | 62.69 | 61.11 | 61.45 | 3,735,215 | -0.28(-0.45%) |
Jan 19, 2022 | 63.27 | 63.46 | 61.67 | 61.72 | 3,856,269 | -1.32(-2.10%) |
Jan 18, 2022 | 63.57 | 63.94 | 62.67 | 63.04 | 4,762,933 | -0.17(-0.26%) |
Jan 14, 2022 | 63.21 | 0 | +0.44(+0.71%) | |||
Jan 13, 2022 | 62.85 | 63.41 | 62.56 | 62.77 | 2,965,387 | +0.25(+0.40%) |
Jan 12, 2022 | 62.71 | 63.39 | 62.06 | 62.52 | 3,443,401 | -0.35(-0.56%) |
Jan 11, 2022 | 62.57 | 62.89 | 62.14 | 62.87 | 3,211,636 | +0.46(+0.74%) |
Jan 10, 2022 | 62.87 | 63.01 | 61.89 | 62.41 | 4,568,137 | +0.22(+0.36%) |
Jan 07, 2022 | 61.70 | 62.76 | 61.29 | 62.19 | 5,410,905 | +0.75(+1.22%) |
Jan 06, 2022 | 60.79 | 61.48 | 60.31 | 61.44 | 10,248,780 | +1.68(+2.82%) |
Jan 05, 2022 | 61.15 | 61.38 | 59.67 | 59.75 | 5,147,862 | -0.29(-0.48%) |
Jan 04, 2022 | 59.34 | 60.49 | 59.11 | 60.04 | 4,863,859 | +1.58(+2.70%) |
Jan 03, 2022 | 58.19 | 59.18 | 58.15 | 58.46 | 4,213,858 | +0.68(+1.18%) |
Dec 31, 2021 | 57.62 | 58.14 | 57.60 | 57.77 | 2,350,048 | -0.08(-0.14%) |
Dec 30, 2021 | 58.13 | 58.54 | 57.80 | 57.86 | 2,415,315 | -0.09(-0.16%) |
Dec 29, 2021 | 57.89 | 58.32 | 57.73 | 57.95 | 2,334,030 | +0.06(+0.11%) |
Dec 28, 2021 | 57.65 | 58.52 | 57.61 | 57.89 | 3,961,965 | +0.11(+0.19%) |
Dec 27, 2021 | 57.28 | 57.85 | 56.98 | 57.77 | 3,195,182 | +0.66(+1.15%) |
Dec 23, 2021 | 56.61 | 57.43 | 56.61 | 57.12 | 3,577,118 | +0.83(+1.48%) |
Dec 22, 2021 | 55.72 | 56.54 | 55.64 | 56.29 | 3,115,648 | +0.52(+0.93%) |
Dec 21, 2021 | 54.82 | 56.32 | 54.76 | 55.77 | 4,474,756 | +1.60(+2.95%) |
Dec 20, 2021 | 54.88 | 54.88 | 53.23 | 54.17 | 6,371,524 | -1.53(-2.76%) |
Dec 17, 2021 | 56.59 | 56.60 | 55.29 | 55.70 | 8,908,946 | -1.05(-1.86%) |
Dec 16, 2021 | 57.02 | 57.65 | 56.43 | 56.76 | 4,403,078 | +0.53(+0.94%) |
Dec 15, 2021 | 56.30 | 56.50 | 55.27 | 56.23 | 3,770,790 | +0.02(+0.03%) |
Dec 14, 2021 | 55.32 | 56.67 | 55.32 | 56.21 | 4,903,631 | +0.86(+1.55%) |
Dec 13, 2021 | 55.94 | 56.06 | 55.28 | 55.35 | 5,983,315 | -0.70(-1.25%) |
Dec 10, 2021 | 56.67 | 56.82 | 55.95 | 56.06 | 4,276,659 | -0.23(-0.41%) |
Dec 09, 2021 | 55.66 | 56.68 | 55.43 | 56.29 | 2,987,020 | +0.24(+0.43%) |
Dec 08, 2021 | 56.18 | 56.67 | 56.03 | 56.05 | 3,769,569 | +0.08(+0.15%) |
Dec 07, 2021 | 55.57 | 56.58 | 55.32 | 55.96 | 4,827,608 | +0.80(+1.44%) |
Dec 06, 2021 | 55.72 | 56.20 | 55.13 | 55.17 | 5,271,093 | +0.23(+0.42%) |
Dec 03, 2021 | 55.28 | 55.50 | 54.48 | 54.94 | 6,528,525 | +0.08(+0.15%) |
Dec 02, 2021 | 53.39 | 55.32 | 53.28 | 54.85 | 6,564,636 | +2.05(+3.89%) |