Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 62.21 | 63.77 | 61.21 | 63.75 | 1,517,568 | +1.81(+2.92%) |
Nov 29, 2022 | 61.13 | 62.12 | 60.99 | 61.95 | 834,711 | +0.55(+0.90%) |
Nov 28, 2022 | 62.14 | 62.86 | 61.40 | 61.40 | 1,595,352 | -1.54(-2.44%) |
Nov 25, 2022 | 62.33 | 63.13 | 62.07 | 62.93 | 300,490 | +0.77(+1.24%) |
Nov 23, 2022 | 62.75 | 63.10 | 62.03 | 62.16 | 658,738 | -0.87(-1.38%) |
Nov 22, 2022 | 62.20 | 63.07 | 61.86 | 63.03 | 1,163,811 | +1.55(+2.52%) |
Nov 21, 2022 | 61.29 | 61.54 | 60.64 | 61.48 | 890,035 | +0.17(+0.28%) |
Nov 18, 2022 | 61.48 | 61.69 | 60.62 | 61.30 | 1,267,891 | +1.08(+1.79%) |
Nov 17, 2022 | 60.05 | 61.03 | 59.78 | 60.22 | 1,702,585 | -0.66(-1.09%) |
Nov 16, 2022 | 61.14 | 61.60 | 60.69 | 60.89 | 1,080,330 | -0.18(-0.30%) |
Nov 15, 2022 | 63.31 | 63.98 | 60.95 | 61.07 | 2,642,872 | -1.44(-2.30%) |
Nov 14, 2022 | 65.55 | 65.71 | 62.37 | 62.51 | 2,536,968 | -3.27(-4.96%) |
Nov 11, 2022 | 66.59 | 66.59 | 65.40 | 65.77 | 916,333 | -0.17(-0.26%) |
Nov 10, 2022 | 65.53 | 66.49 | 65.23 | 65.94 | 1,353,017 | +1.97(+3.09%) |
Nov 09, 2022 | 64.95 | 65.18 | 63.93 | 63.97 | 906,080 | -1.65(-2.51%) |
Nov 08, 2022 | 65.71 | 65.92 | 64.78 | 65.62 | 964,022 | +0.11(+0.16%) |
Nov 07, 2022 | 64.97 | 65.56 | 64.51 | 65.51 | 1,078,018 | +1.01(+1.57%) |
Nov 04, 2022 | 63.91 | 64.68 | 63.11 | 64.50 | 1,097,595 | +1.55(+2.46%) |
Nov 03, 2022 | 63.75 | 64.33 | 62.91 | 62.95 | 1,656,646 | -1.45(-2.26%) |
Nov 02, 2022 | 65.60 | 67.11 | 64.16 | 64.40 | 3,571,194 | -1.59(-2.41%) |
Nov 01, 2022 | 66.25 | 66.25 | 65.55 | 65.99 | 1,659,572 | +0.14(+0.22%) |
Oct 31, 2022 | 65.45 | 66.19 | 65.27 | 65.85 | 1,321,908 | -0.14(-0.22%) |
Oct 28, 2022 | 64.34 | 66.10 | 63.97 | 65.99 | 1,697,747 | +2.13(+3.33%) |
Oct 27, 2022 | 64.35 | 65.14 | 63.67 | 63.86 | 1,196,315 | +0.24(+0.38%) |
Oct 26, 2022 | 65.04 | 65.67 | 63.57 | 63.62 | 1,108,186 | -1.43(-2.19%) |
Oct 25, 2022 | 63.05 | 65.14 | 62.89 | 65.05 | 2,448,959 | +1.98(+3.15%) |
Oct 24, 2022 | 61.30 | 63.09 | 61.29 | 63.06 | 1,409,954 | +2.15(+3.53%) |
Oct 21, 2022 | 60.32 | 61.27 | 59.89 | 60.92 | 1,589,600 | +0.45(+0.75%) |
Oct 20, 2022 | 61.91 | 62.13 | 60.39 | 60.46 | 1,035,227 | -1.37(-2.21%) |
Oct 19, 2022 | 62.47 | 63.05 | 61.58 | 61.83 | 807,686 | -1.15(-1.82%) |
Oct 18, 2022 | 63.00 | 63.09 | 62.22 | 62.98 | 962,470 | +1.27(+2.06%) |
Oct 17, 2022 | 62.10 | 62.57 | 61.64 | 61.71 | 839,409 | +0.66(+1.07%) |
Oct 14, 2022 | 63.03 | 63.44 | 60.95 | 61.05 | 1,344,099 | -1.58(-2.52%) |
Oct 13, 2022 | 59.16 | 62.81 | 58.83 | 62.63 | 1,395,649 | +2.54(+4.23%) |
Oct 12, 2022 | 60.50 | 60.93 | 59.88 | 60.09 | 1,112,763 | -0.80(-1.31%) |
Oct 11, 2022 | 61.37 | 61.95 | 60.70 | 60.89 | 1,167,651 | -0.77(-1.25%) |
Oct 10, 2022 | 61.90 | 62.56 | 61.36 | 61.66 | 621,532 | +0.11(+0.17%) |
Oct 07, 2022 | 61.53 | 61.72 | 60.73 | 61.55 | 773,227 | -0.46(-0.75%) |
Oct 06, 2022 | 61.51 | 62.09 | 61.29 | 62.01 | 870,094 | -0.11(-0.17%) |
Oct 05, 2022 | 62.48 | 62.86 | 61.94 | 62.12 | 1,023,689 | -1.30(-2.05%) |
Oct 04, 2022 | 61.31 | 63.46 | 61.31 | 63.42 | 1,747,466 | +3.11(+5.16%) |
Oct 03, 2022 | 59.13 | 60.66 | 57.91 | 60.31 | 1,222,293 | +2.03(+3.49%) |
Sep 30, 2022 | 59.39 | 60.03 | 58.18 | 58.28 | 1,274,160 | -0.40(-0.69%) |
Sep 29, 2022 | 58.51 | 58.88 | 57.50 | 58.68 | 1,532,601 | -0.46(-0.78%) |
Sep 28, 2022 | 56.82 | 59.36 | 56.74 | 59.14 | 1,851,634 | +2.16(+3.79%) |
Sep 27, 2022 | 57.59 | 57.89 | 56.48 | 56.99 | 932,525 | -0.10(-0.17%) |
Sep 26, 2022 | 57.71 | 58.30 | 57.01 | 57.08 | 1,160,396 | -1.17(-2.00%) |
Sep 23, 2022 | 59.04 | 59.08 | 57.56 | 58.25 | 2,023,479 | -1.51(-2.53%) |
Sep 22, 2022 | 60.83 | 60.83 | 59.27 | 59.76 | 863,053 | -0.59(-0.97%) |
Sep 21, 2022 | 60.91 | 61.52 | 60.20 | 60.35 | 1,530,549 | -0.21(-0.35%) |
Sep 20, 2022 | 61.14 | 61.14 | 59.89 | 60.56 | 841,325 | -0.87(-1.41%) |
Sep 19, 2022 | 59.92 | 61.43 | 59.89 | 61.43 | 800,459 | +0.89(+1.46%) |
Sep 16, 2022 | 60.56 | 60.69 | 59.85 | 60.54 | 2,498,813 | -0.65(-1.05%) |
Sep 15, 2022 | 60.38 | 61.69 | 60.12 | 61.19 | 1,789,564 | +0.81(+1.34%) |
Sep 14, 2022 | 60.32 | 60.62 | 59.53 | 60.38 | 1,833,783 | +0.33(+0.55%) |
Sep 13, 2022 | 60.46 | 61.14 | 59.85 | 60.05 | 1,017,871 | -1.87(-3.02%) |
Sep 12, 2022 | 61.51 | 62.29 | 61.45 | 61.92 | 937,778 | +0.79(+1.29%) |
Sep 09, 2022 | 60.30 | 61.21 | 60.30 | 61.13 | 669,787 | +1.25(+2.09%) |
Sep 08, 2022 | 59.39 | 60.45 | 58.93 | 59.88 | 1,059,530 | +0.41(+0.70%) |
Sep 07, 2022 | 57.99 | 59.49 | 57.67 | 59.46 | 793,189 | +1.28(+2.20%) |
Sep 06, 2022 | 59.41 | 59.44 | 57.88 | 58.18 | 1,128,140 | -0.85(-1.44%) |
Sep 02, 2022 | 59.83 | 60.27 | 58.79 | 59.03 | 889,148 | -0.01(-0.02%) |
Sep 01, 2022 | 58.84 | 59.05 | 58.29 | 59.04 | 1,147,705 | -0.23(-0.39%) |
Aug 31, 2022 | 59.74 | 60.24 | 59.23 | 59.27 | 849,500 | -0.08(-0.13%) |
Aug 30, 2022 | 60.01 | 60.27 | 59.22 | 59.35 | 778,296 | -0.52(-0.87%) |
Aug 29, 2022 | 59.74 | 60.39 | 59.52 | 59.87 | 594,261 | -0.35(-0.58%) |
Aug 26, 2022 | 61.60 | 62.11 | 60.21 | 60.21 | 747,042 | -1.27(-2.07%) |
Aug 25, 2022 | 60.23 | 61.53 | 60.23 | 61.48 | 518,434 | +1.27(+2.11%) |
Aug 24, 2022 | 60.23 | 60.47 | 59.76 | 60.21 | 572,787 | -0.10(-0.16%) |
Aug 23, 2022 | 60.45 | 61.10 | 60.31 | 60.31 | 487,681 | +0.12(+0.19%) |
Aug 22, 2022 | 61.49 | 61.67 | 60.16 | 60.19 | 1,192,752 | -2.26(-3.61%) |
Aug 19, 2022 | 62.14 | 62.59 | 61.62 | 62.45 | 901,192 | -0.19(-0.31%) |
Aug 18, 2022 | 61.38 | 62.80 | 61.13 | 62.64 | 984,256 | +1.64(+2.69%) |
Aug 17, 2022 | 60.77 | 61.37 | 60.48 | 61.00 | 870,129 | -0.87(-1.41%) |
Aug 16, 2022 | 61.45 | 62.04 | 61.36 | 61.87 | 802,605 | +0.15(+0.25%) |
Aug 15, 2022 | 61.75 | 62.37 | 61.60 | 61.72 | 1,012,946 | -0.63(-1.02%) |
Aug 12, 2022 | 61.47 | 62.45 | 61.33 | 62.35 | 924,341 | +1.28(+2.09%) |
Aug 11, 2022 | 60.03 | 61.17 | 59.93 | 61.08 | 1,181,296 | +1.58(+2.66%) |
Aug 10, 2022 | 59.33 | 59.72 | 59.24 | 59.49 | 916,354 | +0.91(+1.56%) |
Aug 09, 2022 | 57.66 | 59.02 | 57.66 | 58.58 | 718,368 | +0.49(+0.84%) |
Aug 08, 2022 | 58.40 | 59.03 | 58.05 | 58.09 | 541,852 | +0.07(+0.12%) |
Aug 05, 2022 | 57.44 | 58.48 | 57.44 | 58.02 | 882,438 | +0.16(+0.28%) |
Aug 04, 2022 | 59.04 | 59.45 | 57.76 | 57.86 | 1,217,262 | -0.83(-1.41%) |
Aug 03, 2022 | 57.38 | 58.70 | 56.96 | 58.69 | 1,910,301 | +2.46(+4.37%) |
Aug 02, 2022 | 56.78 | 57.24 | 56.17 | 56.23 | 1,299,418 | -0.79(-1.38%) |
Aug 01, 2022 | 57.28 | 57.59 | 56.64 | 57.02 | 1,355,994 | -0.75(-1.30%) |
Jul 29, 2022 | 57.15 | 57.88 | 57.04 | 57.76 | 1,533,897 | +0.74(+1.30%) |
Jul 28, 2022 | 57.00 | 57.27 | 56.19 | 57.03 | 950,485 | +0.09(+0.15%) |
Jul 27, 2022 | 56.57 | 57.14 | 56.31 | 56.94 | 1,624,414 | +0.51(+0.90%) |
Jul 26, 2022 | 56.71 | 57.23 | 56.31 | 56.43 | 744,795 | -0.47(-0.83%) |
Jul 25, 2022 | 56.68 | 57.23 | 56.45 | 56.90 | 1,040,352 | +0.26(+0.46%) |
Jul 22, 2022 | 57.01 | 57.52 | 56.36 | 56.64 | 662,480 | -0.50(-0.87%) |
Jul 21, 2022 | 56.91 | 57.18 | 56.32 | 57.14 | 602,768 | +0.22(+0.39%) |
Jul 20, 2022 | 56.49 | 57.19 | 56.04 | 56.92 | 706,179 | +0.43(+0.76%) |
Jul 19, 2022 | 56.31 | 56.80 | 56.05 | 56.49 | 920,407 | +1.14(+2.06%) |
Jul 18, 2022 | 56.33 | 56.65 | 55.26 | 55.34 | 1,080,981 | -0.39(-0.71%) |
Jul 15, 2022 | 55.39 | 55.96 | 54.65 | 55.74 | 899,362 | +1.24(+2.27%) |
Jul 14, 2022 | 54.56 | 55.20 | 53.96 | 54.50 | 1,755,741 | -1.27(-2.27%) |
Jul 13, 2022 | 56.42 | 56.42 | 55.41 | 55.77 | 1,258,356 | -1.34(-2.35%) |
Jul 12, 2022 | 56.03 | 57.75 | 56.03 | 57.11 | 765,787 | +0.47(+0.83%) |
Jul 11, 2022 | 56.54 | 57.40 | 56.32 | 56.64 | 810,607 | -0.12(-0.22%) |
Jul 08, 2022 | 57.36 | 57.71 | 56.62 | 56.77 | 1,712,534 | -0.41(-0.72%) |
Jul 07, 2022 | 56.68 | 57.77 | 56.68 | 57.18 | 1,370,197 | +0.79(+1.40%) |
Jul 06, 2022 | 56.37 | 57.00 | 55.26 | 56.39 | 1,386,129 | -0.60(-1.06%) |
Jul 05, 2022 | 57.08 | 57.41 | 56.16 | 57.00 | 1,405,902 | -1.30(-2.22%) |
Jul 01, 2022 | 56.67 | 58.37 | 56.67 | 58.29 | 1,041,503 | +1.13(+1.98%) |
Jun 30, 2022 | 56.44 | 58.03 | 56.10 | 57.16 | 1,430,855 | -0.39(-0.68%) |
Jun 29, 2022 | 58.20 | 58.37 | 57.33 | 57.55 | 1,187,850 | -0.54(-0.93%) |
Jun 28, 2022 | 58.74 | 59.07 | 57.95 | 58.09 | 1,134,649 | +0.07(+0.12%) |
Jun 27, 2022 | 58.67 | 58.67 | 57.58 | 58.02 | 960,122 | -0.30(-0.51%) |
Jun 24, 2022 | 55.60 | 58.42 | 55.60 | 58.32 | 2,113,740 | +3.08(+5.58%) |
Jun 23, 2022 | 56.31 | 56.34 | 54.38 | 55.24 | 1,519,028 | -1.09(-1.94%) |
Jun 22, 2022 | 55.70 | 56.81 | 55.58 | 56.33 | 1,367,255 | -0.43(-0.76%) |
Jun 21, 2022 | 57.01 | 57.17 | 55.90 | 56.77 | 1,151,486 | +1.11(+2.00%) |
Jun 17, 2022 | 55.59 | 56.11 | 54.69 | 55.65 | 3,336,147 | +0.01(+0.02%) |
Jun 16, 2022 | 57.08 | 57.08 | 55.23 | 55.64 | 2,078,285 | -2.56(-4.40%) |
Jun 15, 2022 | 58.75 | 59.14 | 57.36 | 58.21 | 1,240,143 | +0.06(+0.10%) |
Jun 14, 2022 | 57.93 | 58.30 | 57.38 | 58.15 | 1,132,907 | +0.59(+1.02%) |
Jun 13, 2022 | 58.93 | 59.29 | 57.36 | 57.56 | 1,793,587 | -2.42(-4.03%) |
Jun 10, 2022 | 61.22 | 61.98 | 59.95 | 59.98 | 1,178,963 | -2.63(-4.20%) |
Jun 09, 2022 | 64.10 | 64.10 | 62.61 | 62.61 | 575,981 | -1.51(-2.35%) |
Jun 08, 2022 | 64.44 | 64.88 | 64.02 | 64.12 | 610,508 | -0.86(-1.33%) |
Jun 07, 2022 | 63.59 | 65.09 | 63.46 | 64.99 | 664,410 | +1.02(+1.59%) |
Jun 06, 2022 | 63.92 | 64.80 | 63.41 | 63.97 | 580,451 | +0.40(+0.63%) |
Jun 03, 2022 | 65.29 | 65.32 | 63.49 | 63.56 | 736,943 | -1.56(-2.39%) |
Jun 02, 2022 | 64.89 | 65.26 | 64.39 | 65.12 | 959,454 | +0.12(+0.19%) |
Jun 01, 2022 | 66.15 | 66.43 | 63.83 | 64.99 | 1,044,166 | -0.84(-1.28%) |
May 31, 2022 | 66.08 | 66.28 | 65.06 | 65.84 | 1,189,760 | -0.51(-0.77%) |
May 27, 2022 | 64.92 | 66.35 | 64.92 | 66.35 | 929,584 | +1.59(+2.46%) |
May 26, 2022 | 64.29 | 65.19 | 64.27 | 64.76 | 1,034,919 | +1.54(+2.44%) |
May 25, 2022 | 62.21 | 63.35 | 62.16 | 63.21 | 911,918 | +1.00(+1.60%) |
May 24, 2022 | 62.33 | 62.33 | 60.65 | 62.21 | 1,018,227 | +0.10(+0.15%) |
May 23, 2022 | 61.39 | 62.79 | 61.12 | 62.12 | 1,341,835 | +1.88(+3.13%) |
May 20, 2022 | 61.10 | 61.66 | 59.24 | 60.23 | 1,594,775 | -0.61(-1.01%) |
May 19, 2022 | 61.23 | 62.48 | 60.51 | 60.84 | 1,505,912 | -1.24(-2.00%) |
May 18, 2022 | 61.81 | 62.81 | 61.48 | 62.09 | 1,620,380 | -0.36(-0.58%) |
May 17, 2022 | 60.68 | 62.71 | 60.03 | 62.45 | 2,445,630 | +2.84(+4.77%) |
May 16, 2022 | 59.65 | 60.38 | 59.11 | 59.61 | 706,860 | -0.30(-0.50%) |
May 13, 2022 | 59.22 | 60.32 | 58.95 | 59.91 | 989,828 | +1.26(+2.15%) |
May 12, 2022 | 58.69 | 59.43 | 57.65 | 58.64 | 1,464,378 | -0.77(-1.29%) |
May 11, 2022 | 59.95 | 61.08 | 59.24 | 59.41 | 1,050,147 | -0.76(-1.26%) |
May 10, 2022 | 61.16 | 61.60 | 59.43 | 60.16 | 1,064,383 | -0.33(-0.54%) |
May 09, 2022 | 60.17 | 61.41 | 59.86 | 60.49 | 1,344,688 | -0.60(-0.99%) |
May 06, 2022 | 61.02 | 61.34 | 60.02 | 61.09 | 1,446,532 | -0.16(-0.27%) |
May 05, 2022 | 62.78 | 63.44 | 60.87 | 61.26 | 2,433,674 | -3.20(-4.97%) |
May 04, 2022 | 62.51 | 64.59 | 61.47 | 64.46 | 2,444,545 | +3.64(+5.98%) |
May 03, 2022 | 60.58 | 62.03 | 60.30 | 60.83 | 1,653,661 | +0.23(+0.38%) |
May 02, 2022 | 60.68 | 61.34 | 59.69 | 60.60 | 1,598,183 | +0.19(+0.32%) |
Apr 29, 2022 | 62.07 | 62.54 | 60.24 | 60.40 | 1,524,298 | -1.93(-3.10%) |
Apr 28, 2022 | 62.42 | 62.62 | 61.17 | 62.34 | 689,178 | +0.75(+1.21%) |
Apr 27, 2022 | 61.63 | 62.56 | 61.20 | 61.59 | 959,479 | -0.15(-0.25%) |
Apr 26, 2022 | 62.55 | 63.03 | 61.74 | 61.74 | 1,145,782 | -1.72(-2.71%) |
Apr 25, 2022 | 62.91 | 63.53 | 61.88 | 63.47 | 1,277,768 | -0.11(-0.17%) |
Apr 22, 2022 | 65.05 | 65.18 | 63.54 | 63.57 | 1,177,631 | -1.89(-2.89%) |
Apr 21, 2022 | 67.15 | 67.78 | 65.10 | 65.46 | 1,151,139 | -1.16(-1.74%) |
Apr 20, 2022 | 66.12 | 66.67 | 65.96 | 66.62 | 787,280 | +0.89(+1.35%) |
Apr 19, 2022 | 64.99 | 65.90 | 64.77 | 65.73 | 1,137,311 | +0.74(+1.13%) |
Apr 18, 2022 | 64.36 | 65.45 | 64.04 | 65.00 | 633,782 | +0.36(+0.56%) |
Apr 14, 2022 | 64.46 | 65.18 | 64.34 | 64.63 | 921,448 | +0.17(+0.27%) |
Apr 13, 2022 | 62.38 | 64.49 | 62.27 | 64.46 | 839,839 | +1.56(+2.48%) |
Apr 12, 2022 | 63.63 | 64.23 | 62.82 | 62.90 | 1,123,526 | -0.59(-0.93%) |
Apr 11, 2022 | 63.78 | 65.01 | 63.44 | 63.49 | 880,930 | -0.23(-0.36%) |
Apr 08, 2022 | 63.05 | 63.87 | 62.78 | 63.72 | 662,113 | +0.86(+1.37%) |
Apr 07, 2022 | 62.86 | 63.22 | 61.50 | 62.86 | 1,152,611 | -0.19(-0.30%) |
Apr 06, 2022 | 63.55 | 64.15 | 62.73 | 63.05 | 1,615,014 | -1.34(-2.08%) |
Apr 05, 2022 | 63.48 | 64.83 | 63.21 | 64.39 | 1,190,089 | +1.40(+2.22%) |
Apr 04, 2022 | 63.54 | 64.15 | 62.83 | 63.00 | 1,096,886 | -0.77(-1.22%) |
Apr 01, 2022 | 64.04 | 64.44 | 63.49 | 63.77 | 1,002,326 | +0.30(+0.47%) |
Mar 31, 2022 | 64.39 | 65.09 | 63.47 | 63.47 | 1,007,448 | -1.11(-1.72%) |
Mar 30, 2022 | 65.22 | 65.43 | 64.39 | 64.58 | 679,929 | -0.78(-1.20%) |
Mar 29, 2022 | 64.92 | 65.54 | 64.48 | 65.37 | 784,635 | +1.37(+2.14%) |
Mar 28, 2022 | 64.23 | 64.23 | 63.27 | 64.00 | 914,415 | -0.49(-0.76%) |
Mar 25, 2022 | 63.47 | 64.53 | 63.29 | 64.49 | 995,799 | +0.74(+1.16%) |
Mar 24, 2022 | 63.29 | 63.89 | 62.97 | 63.75 | 956,953 | +0.77(+1.23%) |
Mar 23, 2022 | 64.04 | 64.49 | 62.85 | 62.98 | 721,605 | -1.63(-2.52%) |
Mar 22, 2022 | 63.24 | 64.68 | 63.11 | 64.60 | 1,237,780 | +2.00(+3.19%) |
Mar 21, 2022 | 64.04 | 64.59 | 62.09 | 62.60 | 1,233,106 | -1.06(-1.67%) |
Mar 18, 2022 | 62.06 | 63.81 | 61.74 | 63.67 | 2,165,380 | +1.32(+2.12%) |
Mar 17, 2022 | 61.68 | 62.66 | 60.98 | 62.35 | 1,087,033 | -0.24(-0.38%) |
Mar 16, 2022 | 61.83 | 62.81 | 61.49 | 62.59 | 1,192,800 | +1.85(+3.04%) |
Mar 15, 2022 | 60.33 | 61.00 | 60.12 | 60.74 | 907,375 | +0.56(+0.94%) |
Mar 14, 2022 | 60.76 | 61.25 | 59.83 | 60.17 | 943,412 | +0.25(+0.42%) |
Mar 11, 2022 | 60.56 | 60.91 | 59.91 | 59.93 | 850,091 | +0.02(+0.03%) |
Mar 10, 2022 | 59.09 | 59.07 | 59.91 | 876,929 | -0.38(-0.63%) | |
Mar 09, 2022 | 60.51 | 61.06 | 60.16 | 60.29 | 1,058,961 | +1.89(+3.24%) |
Mar 08, 2022 | 59.09 | 59.97 | 57.56 | 58.40 | 1,596,671 | +0.21(+0.36%) |
Mar 07, 2022 | 59.90 | 59.96 | 58.08 | 58.18 | 1,230,743 | -2.16(-3.58%) |
Mar 04, 2022 | 60.83 | 61.27 | 59.79 | 60.35 | 1,660,202 | -2.08(-3.33%) |
Mar 03, 2022 | 62.60 | 63.16 | 61.65 | 62.42 | 1,017,796 | -0.25(-0.40%) |
Mar 02, 2022 | 61.24 | 63.03 | 61.24 | 62.67 | 1,293,667 | +2.19(+3.62%) |
Mar 01, 2022 | 62.78 | 63.45 | 60.13 | 60.48 | 1,993,314 | -3.95(-6.13%) |
Feb 28, 2022 | 63.22 | 64.52 | 63.22 | 64.43 | 1,427,981 | -1.15(-1.75%) |
Feb 25, 2022 | 62.84 | 65.64 | 64.06 | 65.58 | 1,533,388 | +3.25(+5.22%) |
Feb 24, 2022 | 61.41 | 62.53 | 60.80 | 62.33 | 1,893,694 | -1.17(-1.84%) |
Feb 23, 2022 | 65.57 | 66.07 | 63.26 | 63.49 | 1,743,847 | -1.67(-2.56%) |
Feb 22, 2022 | 65.15 | 66.08 | 64.55 | 65.16 | 1,191,137 | -0.72(-1.10%) |
Feb 18, 2022 | 65.89 | 0 | -0.03(-0.04%) | |||
Feb 17, 2022 | 68.34 | 68.34 | 65.70 | 65.92 | 1,442,822 | -3.13(-4.53%) |
Feb 16, 2022 | 67.94 | 69.33 | 67.94 | 69.05 | 1,346,942 | +0.73(+1.08%) |
Feb 15, 2022 | 66.72 | 68.31 | 66.51 | 68.31 | 1,354,340 | +2.31(+3.50%) |
Feb 14, 2022 | 67.09 | 67.41 | 65.48 | 66.00 | 2,855,039 | -1.14(-1.69%) |
Feb 11, 2022 | 69.20 | 69.75 | 66.85 | 67.14 | 1,287,734 | -1.93(-2.79%) |
Feb 10, 2022 | 67.78 | 70.04 | 67.72 | 69.06 | 1,530,369 | +1.09(+1.60%) |
Feb 09, 2022 | 67.80 | 68.63 | 66.10 | 67.98 | 1,935,897 | +0.33(+0.49%) |
Feb 08, 2022 | 66.74 | 67.83 | 66.74 | 67.64 | 1,888,974 | +1.17(+1.77%) |
Feb 07, 2022 | 67.34 | 67.68 | 66.31 | 66.47 | 1,347,658 | -0.59(-0.88%) |
Feb 04, 2022 | 65.59 | 67.56 | 65.59 | 67.06 | 1,142,947 | +1.40(+2.14%) |
Feb 03, 2022 | 67.08 | 65.62 | 65.66 | 1,233,739 | -1.38(-2.06%) | |
Feb 02, 2022 | 66.39 | 67.32 | 65.60 | 67.04 | 1,601,365 | +0.92(+1.38%) |
Feb 01, 2022 | 64.81 | 66.18 | 64.23 | 66.13 | 2,279,599 | +1.31(+2.02%) |
Jan 31, 2022 | 63.62 | 64.98 | 64.82 | 3,153,882 | +0.56(+0.88%) | |
Jan 28, 2022 | 64.74 | 65.00 | 62.91 | 64.26 | 1,482,440 | -1.10(-1.68%) |
Jan 27, 2022 | 66.59 | 67.63 | 64.87 | 65.35 | 1,353,862 | -0.52(-0.80%) |
Jan 26, 2022 | 66.40 | 67.25 | 65.57 | 65.88 | 1,708,259 | -0.03(-0.04%) |
Jan 25, 2022 | 65.04 | 66.40 | 63.40 | 65.91 | 1,376,833 | +0.15(+0.23%) |
Jan 24, 2022 | 64.88 | 66.02 | 63.26 | 65.75 | 2,059,205 | -0.76(-1.15%) |
Jan 21, 2022 | 67.75 | 68.13 | 66.29 | 66.52 | 1,732,542 | -1.64(-2.41%) |
Jan 20, 2022 | 68.85 | 69.75 | 67.95 | 68.16 | 1,519,231 | -0.48(-0.69%) |
Jan 19, 2022 | 69.95 | 70.19 | 68.59 | 68.64 | 1,116,757 | -1.18(-1.69%) |
Jan 18, 2022 | 70.51 | 71.51 | 69.32 | 69.82 | 1,263,137 | -1.23(-1.73%) |
Jan 14, 2022 | 71.05 | 0 | +0.87(+1.24%) | |||
Jan 13, 2022 | 70.09 | 71.13 | 69.94 | 70.18 | 952,367 | +0.49(+0.70%) |
Jan 12, 2022 | 70.32 | 70.40 | 69.35 | 69.69 | 1,497,844 | +0.19(+0.27%) |
Jan 11, 2022 | 68.80 | 69.55 | 68.22 | 69.50 | 1,013,423 | +0.90(+1.31%) |
Jan 10, 2022 | 69.59 | 69.85 | 68.32 | 68.61 | 1,696,439 | -0.58(-0.84%) |
Jan 07, 2022 | 67.86 | 69.25 | 67.60 | 69.19 | 1,247,870 | +1.40(+2.07%) |
Jan 06, 2022 | 68.51 | 68.51 | 67.34 | 67.79 | 1,709,132 | +0.23(+0.34%) |
Jan 05, 2022 | 68.01 | 68.86 | 67.35 | 67.56 | 2,936,841 | +0.40(+0.60%) |
Jan 04, 2022 | 65.45 | 67.44 | 65.43 | 67.16 | 2,857,825 | +2.46(+3.80%) |
Jan 03, 2022 | 63.82 | 64.72 | 63.75 | 64.70 | 1,339,712 | +1.45(+2.29%) |
Dec 31, 2021 | 63.29 | 63.65 | 63.19 | 63.25 | 908,041 | -0.21(-0.33%) |
Dec 30, 2021 | 63.41 | 64.00 | 63.24 | 63.46 | 923,917 | +0.07(+0.11%) |
Dec 29, 2021 | 63.94 | 64.26 | 63.35 | 63.39 | 1,318,670 | -0.30(-0.46%) |
Dec 28, 2021 | 63.47 | 64.28 | 63.31 | 63.68 | 1,887,865 | -0.02(-0.03%) |
Dec 27, 2021 | 64.38 | 64.97 | 63.07 | 63.70 | 20,189,720 | -0.74(-1.15%) |
Dec 23, 2021 | 64.43 | 65.48 | 64.33 | 64.45 | 3,566,939 | +0.18(+0.28%) |
Dec 22, 2021 | 64.51 | 64.52 | 62.96 | 64.27 | 8,077,355 | +3.94(+6.53%) |
Dec 21, 2021 | 59.15 | 60.51 | 59.14 | 60.33 | 1,090,613 | +1.60(+2.73%) |
Dec 20, 2021 | 59.16 | 59.30 | 57.88 | 58.73 | 1,820,346 | -1.16(-1.94%) |
Dec 17, 2021 | 60.22 | 60.55 | 59.74 | 59.89 | 5,493,892 | -0.61(-1.01%) |
Dec 16, 2021 | 61.29 | 61.56 | 60.14 | 60.50 | 2,166,623 | -0.03(-0.05%) |
Dec 15, 2021 | 59.52 | 60.89 | 59.04 | 60.53 | 1,888,411 | +1.05(+1.76%) |
Dec 14, 2021 | 59.20 | 60.17 | 59.13 | 59.48 | 1,832,108 | +0.16(+0.27%) |
Dec 13, 2021 | 60.14 | 60.47 | 59.12 | 59.32 | 937,203 | -0.99(-1.64%) |
Dec 10, 2021 | 60.29 | 60.56 | 59.80 | 60.31 | 1,020,844 | -0.02(-0.03%) |
Dec 09, 2021 | 59.97 | 60.75 | 59.80 | 60.33 | 1,217,028 | -0.08(-0.13%) |
Dec 08, 2021 | 60.40 | 61.17 | 60.35 | 60.40 | 1,034,615 | -0.12(-0.20%) |
Dec 07, 2021 | 60.47 | 61.20 | 60.04 | 60.53 | 1,374,795 | +0.38(+0.63%) |
Dec 06, 2021 | 60.10 | 60.77 | 59.48 | 60.15 | 2,223,671 | +0.72(+1.22%) |
Dec 03, 2021 | 60.11 | 60.77 | 59.03 | 59.42 | 2,669,326 | -1.11(-1.83%) |
Dec 02, 2021 | 59.68 | 61.00 | 59.23 | 60.53 | 1,972,984 | +1.56(+2.65%) |