Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 58.56 | 58.59 | 57.44 | 58.00 | 1,917,570 | -0.53(-0.91%) |
Dec 29, 2022 | 58.36 | 58.75 | 58.25 | 58.53 | 1,429,813 | +0.51(+0.88%) |
Dec 28, 2022 | 58.62 | 59.03 | 57.97 | 58.02 | 1,921,776 | -0.49(-0.84%) |
Dec 27, 2022 | 57.95 | 58.65 | 57.68 | 58.51 | 1,892,980 | +0.69(+1.20%) |
Dec 23, 2022 | 56.78 | 57.85 | 56.78 | 57.82 | 1,416,971 | +0.90(+1.58%) |
Dec 22, 2022 | 57.04 | 57.18 | 55.92 | 56.92 | 1,887,862 | -0.35(-0.61%) |
Dec 21, 2022 | 56.23 | 57.29 | 56.19 | 57.27 | 1,787,778 | +1.22(+2.18%) |
Dec 20, 2022 | 56.12 | 56.51 | 55.69 | 56.05 | 2,010,624 | -0.14(-0.25%) |
Dec 19, 2022 | 56.07 | 56.61 | 55.65 | 56.19 | 2,106,931 | +0.11(+0.20%) |
Dec 16, 2022 | 56.35 | 56.49 | 55.21 | 56.08 | 5,581,820 | -1.04(-1.82%) |
Dec 15, 2022 | 57.73 | 57.93 | 56.63 | 57.12 | 2,609,067 | -0.80(-1.37%) |
Dec 14, 2022 | 58.02 | 58.81 | 57.42 | 57.92 | 2,096,741 | +0.06(+0.10%) |
Dec 13, 2022 | 58.23 | 59.04 | 57.22 | 57.86 | 3,047,412 | +0.47(+0.82%) |
Dec 12, 2022 | 56.91 | 57.41 | 56.53 | 57.39 | 3,030,721 | +0.80(+1.42%) |
Dec 09, 2022 | 56.56 | 57.11 | 56.47 | 56.58 | 2,135,053 | -0.22(-0.38%) |
Dec 08, 2022 | 56.22 | 56.84 | 55.94 | 56.80 | 2,166,388 | +0.56(+0.99%) |
Dec 07, 2022 | 56.55 | 56.90 | 56.09 | 56.24 | 2,467,226 | -0.61(-1.07%) |
Dec 06, 2022 | 56.60 | 56.87 | 55.86 | 56.85 | 3,350,573 | +0.31(+0.55%) |
Dec 05, 2022 | 56.71 | 56.97 | 56.26 | 56.54 | 3,166,912 | -0.61(-1.07%) |
Dec 02, 2022 | 56.00 | 57.16 | 55.99 | 57.15 | 4,003,450 | +0.49(+0.86%) |
Dec 01, 2022 | 57.23 | 57.88 | 56.53 | 56.66 | 2,572,030 | -0.14(-0.25%) |
Nov 30, 2022 | 54.60 | 57.06 | 54.59 | 56.80 | 10,762,149 | +2.12(+3.88%) |
Nov 29, 2022 | 54.49 | 54.72 | 53.95 | 54.68 | 2,568,999 | -0.06(-0.10%) |
Nov 28, 2022 | 55.09 | 55.41 | 54.47 | 54.74 | 2,919,467 | -0.82(-1.47%) |
Nov 25, 2022 | 55.53 | 55.80 | 55.39 | 55.56 | 1,203,080 | +0.20(+0.36%) |
Nov 23, 2022 | 54.68 | 55.38 | 54.55 | 55.36 | 2,309,495 | +0.62(+1.13%) |
Nov 22, 2022 | 54.61 | 55.11 | 54.47 | 54.74 | 2,820,709 | +0.47(+0.86%) |
Nov 21, 2022 | 54.16 | 54.62 | 53.96 | 54.27 | 2,281,611 | +0.15(+0.28%) |
Nov 18, 2022 | 53.10 | 54.13 | 53.10 | 54.12 | 3,717,651 | +1.71(+3.26%) |
Nov 17, 2022 | 53.32 | 53.59 | 52.20 | 52.41 | 3,347,277 | -1.80(-3.32%) |
Nov 16, 2022 | 53.74 | 54.87 | 53.68 | 54.21 | 3,644,156 | +0.64(+1.19%) |
Nov 15, 2022 | 54.08 | 54.40 | 52.98 | 53.58 | 3,861,322 | -0.23(-0.44%) |
Nov 14, 2022 | 53.47 | 54.18 | 52.59 | 53.81 | 7,939,592 | -0.87(-1.60%) |
Nov 11, 2022 | 55.67 | 55.68 | 54.10 | 54.68 | 5,261,636 | -1.15(-2.07%) |
Nov 10, 2022 | 55.26 | 55.94 | 54.51 | 55.84 | 4,768,233 | +2.11(+3.93%) |
Nov 09, 2022 | 54.00 | 54.04 | 53.44 | 53.73 | 5,471,689 | -0.54(-1.00%) |
Nov 08, 2022 | 53.91 | 54.64 | 53.49 | 54.27 | 5,860,441 | +0.51(+0.94%) |
Nov 07, 2022 | 54.35 | 54.65 | 53.02 | 53.76 | 3,481,009 | -0.54(-1.00%) |
Nov 04, 2022 | 53.60 | 54.43 | 53.08 | 54.31 | 3,474,569 | +0.78(+1.45%) |
Nov 03, 2022 | 52.53 | 53.81 | 52.21 | 53.53 | 4,404,409 | +0.42(+0.80%) |
Nov 02, 2022 | 52.84 | 53.11 | 3,932,910 | +0.26(+0.50%) | ||
Nov 01, 2022 | 52.91 | 53.13 | 51.95 | 52.84 | 3,303,112 | +0.24(+0.46%) |
Oct 31, 2022 | 53.94 | 54.04 | 51.72 | 52.60 | 4,440,523 | -1.28(-2.37%) |
Oct 28, 2022 | 52.10 | 53.91 | 51.96 | 53.88 | 5,221,785 | +1.82(+3.50%) |
Oct 27, 2022 | 52.53 | 52.68 | 51.81 | 52.06 | 3,714,095 | -0.08(-0.14%) |
Oct 26, 2022 | 53.04 | 53.26 | 52.00 | 52.13 | 3,836,070 | -0.48(-0.91%) |
Oct 25, 2022 | 52.05 | 52.93 | 51.81 | 52.61 | 4,589,336 | +0.81(+1.56%) |
Oct 24, 2022 | 51.74 | 52.28 | 51.35 | 51.80 | 4,667,600 | +0.86(+1.69%) |
Oct 21, 2022 | 50.70 | 51.43 | 49.99 | 50.94 | 5,892,196 | +0.50(+0.99%) |
Oct 20, 2022 | 51.11 | 51.40 | 50.19 | 50.44 | 3,663,944 | -0.97(-1.88%) |
Oct 19, 2022 | 51.60 | 51.97 | 51.18 | 51.41 | 2,058,393 | -0.83(-1.60%) |
Oct 18, 2022 | 52.58 | 53.02 | 52.06 | 52.24 | 3,391,432 | +0.39(+0.76%) |
Oct 17, 2022 | 51.53 | 52.53 | 51.42 | 51.85 | 2,799,315 | +1.37(+2.71%) |
Oct 14, 2022 | 52.18 | 52.22 | 50.23 | 50.48 | 2,233,434 | -1.09(-2.11%) |
Oct 13, 2022 | 49.49 | 51.70 | 49.26 | 51.57 | 3,523,314 | +1.40(+2.79%) |
Oct 12, 2022 | 51.53 | 51.64 | 50.15 | 50.17 | 2,956,807 | -1.55(-2.99%) |
Oct 11, 2022 | 51.66 | 52.34 | 51.20 | 51.72 | 2,220,095 | -0.26(-0.51%) |
Oct 10, 2022 | 52.08 | 52.65 | 51.91 | 51.98 | 2,353,426 | +0.08(+0.16%) |
Oct 07, 2022 | 53.04 | 53.32 | 51.46 | 51.90 | 2,210,214 | -1.26(-2.36%) |
Oct 06, 2022 | 54.47 | 54.69 | 52.93 | 53.15 | 2,292,647 | -1.70(-3.10%) |
Oct 05, 2022 | 55.28 | 55.35 | 54.11 | 54.85 | 2,095,332 | -1.26(-2.24%) |
Oct 04, 2022 | 54.59 | 56.14 | 54.37 | 56.11 | 2,481,125 | +1.78(+3.28%) |
Oct 03, 2022 | 54.08 | 54.90 | 53.06 | 54.33 | 3,226,971 | +1.58(+2.99%) |
Sep 30, 2022 | 53.75 | 53.90 | 52.58 | 52.75 | 5,090,366 | -0.65(-1.21%) |
Sep 29, 2022 | 55.81 | 55.90 | 53.30 | 53.40 | 2,954,881 | -2.78(-4.94%) |
Sep 28, 2022 | 56.75 | 56.75 | 55.66 | 56.17 | 2,670,174 | +0.30(+0.54%) |
Sep 27, 2022 | 57.38 | 57.53 | 55.59 | 55.87 | 2,936,744 | -1.16(-2.04%) |
Sep 26, 2022 | 58.76 | 58.97 | 56.45 | 57.04 | 3,119,931 | -2.01(-3.40%) |
Sep 23, 2022 | 59.34 | 59.67 | 58.25 | 59.05 | 2,052,474 | -0.97(-1.61%) |
Sep 22, 2022 | 60.40 | 60.41 | 59.62 | 60.01 | 1,838,318 | -0.48(-0.79%) |
Sep 21, 2022 | 61.77 | 62.22 | 60.49 | 60.49 | 1,520,300 | -0.84(-1.38%) |
Sep 20, 2022 | 62.02 | 62.06 | 60.93 | 61.33 | 1,934,864 | -1.16(-1.86%) |
Sep 19, 2022 | 62.00 | 62.54 | 61.66 | 62.50 | 2,016,868 | +0.24(+0.39%) |
Sep 16, 2022 | 62.09 | 62.62 | 62.09 | 62.25 | 4,128,176 | -0.10(-0.17%) |
Sep 15, 2022 | 62.78 | 62.83 | 62.14 | 62.36 | 3,042,347 | -0.75(-1.19%) |
Sep 14, 2022 | 62.81 | 64.08 | 62.79 | 63.11 | 2,651,574 | +0.40(+0.64%) |
Sep 13, 2022 | 64.36 | 64.60 | 62.45 | 62.70 | 3,012,554 | -2.20(-3.38%) |
Sep 12, 2022 | 63.85 | 64.98 | 63.74 | 64.90 | 4,737,364 | +1.11(+1.74%) |
Sep 09, 2022 | 63.90 | 64.12 | 63.29 | 63.79 | 3,540,824 | +0.11(+0.18%) |
Sep 08, 2022 | 62.29 | 63.70 | 62.08 | 63.68 | 6,014,107 | +1.12(+1.78%) |
Sep 07, 2022 | 59.70 | 62.88 | 59.37 | 62.56 | 5,097,075 | +3.44(+5.82%) |
Sep 06, 2022 | 59.85 | 60.12 | 58.96 | 59.12 | 2,306,231 | -0.45(-0.75%) |
Sep 02, 2022 | 60.38 | 61.13 | 59.32 | 59.57 | 2,459,921 | -0.76(-1.26%) |
Sep 01, 2022 | 59.99 | 60.34 | 59.43 | 60.33 | 2,472,016 | +0.44(+0.73%) |
Aug 31, 2022 | 60.72 | 60.92 | 59.85 | 59.89 | 3,235,858 | -0.80(-1.32%) |
Aug 30, 2022 | 61.60 | 61.86 | 60.46 | 60.69 | 1,595,675 | -1.12(-1.81%) |
Aug 29, 2022 | 61.68 | 62.37 | 61.28 | 61.81 | 3,162,479 | -0.25(-0.40%) |
Aug 26, 2022 | 63.28 | 63.39 | 61.94 | 62.06 | 1,775,297 | -1.03(-1.64%) |
Aug 25, 2022 | 62.59 | 63.10 | 62.27 | 63.09 | 1,634,934 | +0.52(+0.83%) |
Aug 24, 2022 | 62.73 | 62.94 | 62.25 | 62.57 | 1,903,711 | -0.13(-0.21%) |
Aug 23, 2022 | 63.11 | 63.11 | 62.37 | 62.70 | 1,979,355 | -0.44(-0.69%) |
Aug 22, 2022 | 64.16 | 64.27 | 63.03 | 63.14 | 2,341,823 | -1.44(-2.23%) |
Aug 19, 2022 | 64.76 | 65.08 | 64.24 | 64.58 | 2,863,129 | +0.01(+0.01%) |
Aug 18, 2022 | 64.22 | 64.69 | 64.18 | 64.57 | 2,413,700 | +0.54(+0.84%) |
Aug 17, 2022 | 63.76 | 64.35 | 63.68 | 64.03 | 2,033,977 | +0.02(+0.03%) |
Aug 16, 2022 | 63.84 | 64.32 | 63.80 | 64.01 | 2,507,292 | -0.04(-0.06%) |
Aug 15, 2022 | 62.91 | 64.14 | 62.73 | 64.05 | 3,663,598 | +1.14(+1.80%) |
Aug 12, 2022 | 62.40 | 62.96 | 62.09 | 62.92 | 2,726,432 | +0.86(+1.38%) |
Aug 11, 2022 | 62.17 | 62.82 | 61.94 | 62.06 | 2,006,564 | +0.09(+0.15%) |
Aug 10, 2022 | 61.88 | 62.13 | 61.54 | 61.97 | 2,434,017 | +0.52(+0.85%) |
Aug 09, 2022 | 61.17 | 61.51 | 60.90 | 61.45 | 2,242,370 | +0.55(+0.90%) |
Aug 08, 2022 | 60.85 | 61.14 | 60.56 | 60.90 | 2,090,622 | +0.65(+1.08%) |
Aug 05, 2022 | 60.32 | 60.46 | 59.43 | 60.25 | 2,685,498 | +0.01(+0.02%) |
Aug 04, 2022 | 60.96 | 61.14 | 60.18 | 60.24 | 2,131,183 | -0.60(-0.99%) |
Aug 03, 2022 | 60.56 | 61.20 | 60.29 | 60.84 | 2,743,553 | +0.21(+0.35%) |
Aug 02, 2022 | 60.60 | 61.04 | 59.09 | 60.63 | 3,825,065 | -0.49(-0.81%) |
Aug 01, 2022 | 60.81 | 61.26 | 60.63 | 61.12 | 2,736,076 | +0.01(+0.02%) |
Jul 29, 2022 | 60.74 | 61.51 | 60.74 | 61.11 | 4,718,752 | +0.21(+0.35%) |
Jul 28, 2022 | 59.56 | 60.99 | 59.40 | 60.90 | 4,257,493 | +3.29(+5.72%) |
Jul 27, 2022 | 57.17 | 57.77 | 56.91 | 57.60 | 2,316,743 | +0.42(+0.73%) |
Jul 26, 2022 | 56.28 | 57.28 | 56.28 | 57.18 | 1,950,939 | +0.71(+1.25%) |
Jul 25, 2022 | 55.93 | 56.52 | 55.93 | 56.48 | 1,781,685 | +0.55(+0.98%) |
Jul 22, 2022 | 55.67 | 56.04 | 55.46 | 55.93 | 1,578,563 | +0.47(+0.84%) |
Jul 21, 2022 | 55.31 | 55.71 | 54.84 | 55.46 | 2,480,590 | -0.04(-0.07%) |
Jul 20, 2022 | 56.30 | 56.38 | 55.32 | 55.50 | 3,174,617 | -0.72(-1.27%) |
Jul 19, 2022 | 56.10 | 56.39 | 55.96 | 56.22 | 3,169,891 | +0.33(+0.58%) |
Jul 18, 2022 | 56.27 | 56.52 | 55.85 | 55.89 | 3,062,596 | -0.46(-0.81%) |
Jul 15, 2022 | 56.47 | 56.65 | 55.56 | 56.35 | 4,115,031 | +0.20(+0.35%) |
Jul 14, 2022 | 56.00 | 56.32 | 55.62 | 56.15 | 5,632,100 | -0.61(-1.08%) |
Jul 13, 2022 | 57.04 | 57.55 | 56.67 | 56.77 | 4,302,525 | -0.69(-1.20%) |
Jul 12, 2022 | 57.70 | 58.25 | 57.17 | 57.45 | 2,595,912 | -0.69(-1.18%) |
Jul 11, 2022 | 57.79 | 58.35 | 57.44 | 58.14 | 2,068,558 | +0.02(+0.03%) |
Jul 08, 2022 | 58.43 | 58.61 | 58.02 | 58.12 | 1,622,107 | -0.32(-0.54%) |
Jul 07, 2022 | 58.71 | 58.95 | 58.34 | 58.44 | 2,348,404 | -0.17(-0.29%) |
Jul 06, 2022 | 58.37 | 59.05 | 58.07 | 58.61 | 1,930,759 | +0.39(+0.67%) |
Jul 05, 2022 | 59.98 | 60.06 | 57.39 | 58.22 | 2,273,206 | -1.96(-3.26%) |
Jul 01, 2022 | 59.15 | 60.30 | 58.86 | 60.18 | 2,294,033 | +1.29(+2.20%) |
Jun 30, 2022 | 58.00 | 58.95 | 57.63 | 58.89 | 4,866,955 | +0.62(+1.07%) |
Jun 29, 2022 | 58.39 | 58.52 | 58.06 | 58.26 | 1,657,687 | -0.02(-0.03%) |
Jun 28, 2022 | 58.81 | 59.20 | 58.22 | 58.28 | 2,233,330 | -0.19(-0.32%) |
Jun 27, 2022 | 57.87 | 58.73 | 57.78 | 58.47 | 2,157,653 | +0.30(+0.51%) |
Jun 24, 2022 | 56.49 | 58.20 | 56.45 | 58.17 | 3,829,682 | +1.94(+3.44%) |
Jun 23, 2022 | 55.84 | 56.33 | 55.66 | 56.23 | 2,860,348 | +0.57(+1.02%) |
Jun 22, 2022 | 55.19 | 56.02 | 55.11 | 55.67 | 2,900,757 | +0.15(+0.27%) |
Jun 21, 2022 | 55.21 | 55.96 | 54.88 | 55.52 | 2,326,777 | +0.47(+0.85%) |
Jun 17, 2022 | 54.93 | 55.50 | 54.15 | 55.05 | 6,317,046 | +0.15(+0.27%) |
Jun 16, 2022 | 55.48 | 55.53 | 54.30 | 54.90 | 4,588,858 | -1.41(-2.51%) |
Jun 15, 2022 | 57.21 | 57.22 | 55.67 | 56.32 | 2,872,321 | -0.42(-0.74%) |
Jun 14, 2022 | 58.71 | 58.84 | 56.23 | 56.74 | 2,900,918 | -1.98(-3.38%) |
Jun 13, 2022 | 60.02 | 60.40 | 58.45 | 58.72 | 3,466,572 | -2.21(-3.62%) |
Jun 10, 2022 | 60.03 | 61.40 | 59.93 | 60.93 | 4,334,818 | +0.29(+0.48%) |
Jun 09, 2022 | 62.35 | 62.43 | 60.62 | 60.64 | 2,873,218 | -1.83(-2.93%) |
Jun 08, 2022 | 63.23 | 63.42 | 62.34 | 62.47 | 2,460,558 | -1.19(-1.87%) |
Jun 07, 2022 | 62.78 | 63.81 | 62.25 | 63.66 | 2,435,206 | +0.52(+0.82%) |
Jun 06, 2022 | 63.56 | 63.66 | 63.02 | 63.14 | 2,393,577 | -0.10(-0.16%) |
Jun 03, 2022 | 63.09 | 63.43 | 62.74 | 63.25 | 2,019,135 | -0.04(-0.06%) |
Jun 02, 2022 | 63.17 | 63.35 | 61.96 | 63.28 | 2,641,324 | +0.41(+0.65%) |
Jun 01, 2022 | 63.25 | 63.75 | 62.40 | 62.88 | 2,600,827 | -0.41(-0.64%) |
May 31, 2022 | 63.24 | 63.73 | 62.67 | 63.28 | 3,893,658 | -0.46(-0.72%) |
May 27, 2022 | 62.48 | 63.75 | 62.48 | 63.74 | 1,951,925 | +0.98(+1.56%) |
May 26, 2022 | 63.35 | 63.53 | 62.69 | 62.77 | 2,451,367 | -0.14(-0.22%) |
May 25, 2022 | 63.58 | 63.58 | 62.58 | 62.90 | 3,415,970 | -0.53(-0.83%) |
May 24, 2022 | 63.06 | 63.63 | 62.53 | 63.43 | 2,749,036 | +0.39(+0.62%) |
May 23, 2022 | 63.20 | 63.37 | 62.42 | 63.04 | 2,523,518 | +0.67(+1.08%) |
May 20, 2022 | 62.74 | 62.83 | 61.64 | 62.37 | 2,408,052 | -0.11(-0.18%) |
May 19, 2022 | 62.47 | 62.83 | 61.56 | 62.48 | 2,676,611 | -0.18(-0.28%) |
May 18, 2022 | 63.59 | 63.63 | 62.51 | 62.65 | 3,250,120 | -0.73(-1.15%) |
May 17, 2022 | 63.29 | 63.53 | 62.50 | 63.38 | 2,614,561 | +0.54(+0.87%) |
May 16, 2022 | 63.44 | 63.50 | 62.67 | 62.84 | 2,507,877 | -0.48(-0.76%) |
May 13, 2022 | 63.44 | 63.51 | 62.61 | 63.32 | 2,989,457 | +0.27(+0.42%) |
May 12, 2022 | 63.67 | 63.87 | 62.45 | 63.05 | 4,755,485 | -0.61(-0.96%) |
May 11, 2022 | 63.10 | 64.67 | 63.10 | 63.66 | 2,593,491 | +0.57(+0.91%) |
May 10, 2022 | 63.59 | 64.70 | 62.57 | 63.09 | 2,637,596 | -0.67(-1.06%) |
May 09, 2022 | 63.63 | 64.43 | 62.99 | 63.76 | 3,438,693 | -0.34(-0.53%) |
May 06, 2022 | 63.22 | 64.31 | 63.22 | 64.10 | 4,391,188 | +0.50(+0.78%) |
May 05, 2022 | 63.69 | 64.41 | 63.05 | 63.61 | 3,790,751 | -0.35(-0.55%) |
May 04, 2022 | 63.62 | 64.16 | 62.83 | 63.96 | 3,184,109 | +0.71(+1.12%) |
May 03, 2022 | 63.75 | 64.58 | 62.71 | 63.25 | 3,452,409 | -0.32(-0.51%) |
May 02, 2022 | 64.60 | 64.97 | 62.79 | 63.57 | 3,314,113 | -0.75(-1.16%) |
Apr 29, 2022 | 65.35 | 65.50 | 64.23 | 64.32 | 3,214,901 | -1.38(-2.09%) |
Apr 28, 2022 | 65.30 | 65.71 | 64.86 | 65.69 | 4,013,016 | +0.65(+0.99%) |
Apr 27, 2022 | 65.99 | 66.38 | 64.98 | 65.05 | 6,376,410 | -0.75(-1.14%) |
Apr 26, 2022 | 66.78 | 67.33 | 65.70 | 65.79 | 5,536,560 | -1.27(-1.90%) |
Apr 25, 2022 | 68.30 | 68.45 | 66.63 | 67.07 | 4,217,750 | -1.14(-1.68%) |
Apr 22, 2022 | 68.95 | 69.03 | 68.18 | 68.21 | 2,598,767 | -0.73(-1.06%) |
Apr 21, 2022 | 68.92 | 69.81 | 68.60 | 68.94 | 3,046,611 | -0.06(-0.08%) |
Apr 20, 2022 | 68.19 | 69.14 | 68.00 | 69.00 | 2,665,617 | +1.52(+2.26%) |
Apr 19, 2022 | 66.97 | 67.65 | 66.97 | 67.47 | 1,942,841 | +0.60(+0.90%) |
Apr 18, 2022 | 67.39 | 67.76 | 66.78 | 66.87 | 2,825,641 | -0.34(-0.51%) |
Apr 14, 2022 | 66.62 | 67.67 | 66.43 | 67.22 | 4,528,227 | +1.15(+1.75%) |
Apr 13, 2022 | 66.48 | 66.57 | 65.65 | 66.06 | 2,436,884 | -0.34(-0.51%) |
Apr 12, 2022 | 66.12 | 66.62 | 65.73 | 66.40 | 4,532,643 | +0.18(+0.26%) |
Apr 11, 2022 | 66.87 | 67.07 | 66.00 | 66.23 | 3,290,565 | -0.33(-0.50%) |
Apr 08, 2022 | 66.44 | 66.75 | 65.52 | 66.56 | 3,870,736 | +0.44(+0.67%) |
Apr 07, 2022 | 66.55 | 66.65 | 65.96 | 66.12 | 2,493,434 | -0.43(-0.65%) |
Apr 06, 2022 | 65.42 | 66.69 | 65.30 | 66.55 | 3,183,254 | +1.40(+2.15%) |
Apr 05, 2022 | 65.02 | 65.95 | 64.84 | 65.15 | 1,899,874 | +0.25(+0.38%) |
Apr 04, 2022 | 65.23 | 65.61 | 64.37 | 64.90 | 1,833,401 | -0.71(-1.08%) |
Apr 01, 2022 | 64.97 | 65.64 | 64.15 | 65.61 | 2,316,959 | +0.98(+1.51%) |
Mar 31, 2022 | 64.78 | 65.56 | 64.58 | 64.63 | 3,296,013 | +0.06(+0.09%) |
Mar 30, 2022 | 63.97 | 64.62 | 63.73 | 64.58 | 2,495,494 | +0.78(+1.22%) |
Mar 29, 2022 | 63.40 | 63.82 | 63.18 | 63.80 | 2,533,361 | +0.54(+0.85%) |
Mar 28, 2022 | 63.01 | 63.30 | 62.69 | 63.26 | 2,641,086 | +0.19(+0.31%) |
Mar 25, 2022 | 62.66 | 63.19 | 62.48 | 63.07 | 1,875,509 | +0.71(+1.14%) |
Mar 24, 2022 | 61.81 | 62.49 | 61.81 | 62.36 | 2,115,890 | +0.68(+1.11%) |
Mar 23, 2022 | 61.90 | 62.19 | 61.28 | 61.68 | 2,488,643 | -0.28(-0.45%) |
Mar 22, 2022 | 62.52 | 62.52 | 61.72 | 61.95 | 2,251,735 | -0.32(-0.52%) |
Mar 21, 2022 | 61.80 | 62.58 | 61.68 | 62.28 | 1,869,461 | +0.60(+0.97%) |
Mar 18, 2022 | 61.19 | 62.34 | 60.83 | 61.68 | 6,985,400 | -0.88(-1.40%) |
Mar 17, 2022 | 62.56 | 63.13 | 62.22 | 62.55 | 3,699,611 | +0.04(+0.06%) |
Mar 16, 2022 | 62.30 | 62.53 | 61.44 | 62.52 | 2,839,906 | +0.17(+0.27%) |
Mar 15, 2022 | 62.09 | 62.51 | 61.89 | 62.35 | 3,228,480 | +0.92(+1.50%) |
Mar 14, 2022 | 60.97 | 61.95 | 60.97 | 61.43 | 3,122,512 | +0.75(+1.23%) |
Mar 11, 2022 | 60.38 | 61.02 | 60.32 | 60.68 | 2,102,160 | +0.30(+0.49%) |
Mar 10, 2022 | 60.43 | 60.38 | 4,316,503 | -0.39(-0.64%) | ||
Mar 09, 2022 | 61.86 | 61.96 | 60.71 | 60.77 | 2,350,533 | -0.30(-0.48%) |
Mar 08, 2022 | 62.28 | 62.56 | 61.06 | 61.07 | 2,394,960 | -0.94(-1.52%) |
Mar 07, 2022 | 62.02 | 62.28 | 61.35 | 62.01 | 2,295,355 | +0.10(+0.16%) |
Mar 04, 2022 | 60.46 | 62.00 | 60.32 | 61.91 | 2,086,309 | +1.20(+1.98%) |
Mar 03, 2022 | 59.92 | 60.87 | 59.92 | 60.71 | 3,052,169 | +0.83(+1.39%) |
Mar 02, 2022 | 58.97 | 60.04 | 58.95 | 59.88 | 2,302,304 | +0.84(+1.43%) |
Mar 01, 2022 | 59.25 | 59.91 | 58.61 | 59.03 | 2,442,775 | -0.34(-0.57%) |
Feb 28, 2022 | 58.93 | 59.67 | 58.83 | 59.37 | 3,882,245 | -0.04(-0.06%) |
Feb 25, 2022 | 57.74 | 59.55 | 57.91 | 59.41 | 3,078,248 | +2.34(+4.09%) |
Feb 24, 2022 | 57.88 | 58.14 | 55.90 | 57.07 | 5,444,443 | -1.14(-1.97%) |
Feb 23, 2022 | 59.29 | 59.47 | 58.13 | 58.22 | 2,492,604 | -1.02(-1.72%) |
Feb 22, 2022 | 59.34 | 59.56 | 58.83 | 59.23 | 2,010,636 | +0.00(+0.00%) |
Feb 18, 2022 | 59.23 | 0 | -0.05(-0.08%) | |||
Feb 17, 2022 | 59.26 | 59.46 | 58.67 | 59.28 | 1,912,136 | -0.05(-0.09%) |
Feb 16, 2022 | 58.98 | 59.55 | 58.41 | 59.34 | 2,611,704 | +0.33(+0.56%) |
Feb 15, 2022 | 59.63 | 60.06 | 58.77 | 59.01 | 2,658,349 | -0.31(-0.52%) |
Feb 14, 2022 | 60.65 | 60.77 | 58.64 | 59.32 | 3,644,716 | -1.08(-1.79%) |
Feb 11, 2022 | 60.54 | 61.10 | 60.19 | 60.40 | 2,274,579 | +0.09(+0.15%) |
Feb 10, 2022 | 61.22 | 61.53 | 60.11 | 60.31 | 3,287,014 | -1.45(-2.34%) |
Feb 09, 2022 | 62.13 | 62.33 | 61.56 | 61.75 | 1,854,773 | +0.16(+0.27%) |
Feb 08, 2022 | 61.49 | 61.85 | 61.16 | 61.59 | 2,041,028 | +0.42(+0.69%) |
Feb 07, 2022 | 61.08 | 61.43 | 60.73 | 61.17 | 1,986,313 | +0.14(+0.23%) |
Feb 04, 2022 | 60.96 | 61.56 | 60.13 | 61.03 | 2,165,985 | -0.41(-0.67%) |
Feb 03, 2022 | 61.54 | 61.96 | 61.29 | 61.44 | 2,437,183 | -0.17(-0.28%) |
Feb 02, 2022 | 60.70 | 61.79 | 60.53 | 61.62 | 2,844,504 | +0.93(+1.54%) |
Feb 01, 2022 | 61.20 | 61.33 | 59.92 | 60.68 | 2,062,107 | -0.25(-0.41%) |
Jan 31, 2022 | 60.16 | 61.06 | 60.93 | 2,601,864 | +0.46(+0.76%) | |
Jan 28, 2022 | 59.78 | 60.50 | 59.38 | 60.47 | 2,159,837 | +0.58(+0.96%) |
Jan 27, 2022 | 59.81 | 60.77 | 59.50 | 59.89 | 2,946,593 | +0.65(+1.10%) |
Jan 26, 2022 | 59.32 | 60.13 | 58.94 | 59.24 | 2,574,850 | -0.03(-0.05%) |
Jan 25, 2022 | 58.67 | 59.69 | 58.36 | 59.27 | 3,133,739 | +0.34(+0.58%) |
Jan 24, 2022 | 59.88 | 60.00 | 57.52 | 58.93 | 2,819,555 | -1.00(-1.67%) |
Jan 21, 2022 | 60.36 | 60.77 | 59.76 | 59.93 | 2,399,877 | -0.14(-0.23%) |
Jan 20, 2022 | 60.19 | 61.03 | 59.99 | 60.07 | 1,756,267 | +0.04(+0.06%) |
Jan 19, 2022 | 59.82 | 60.68 | 59.74 | 60.03 | 1,758,968 | +0.30(+0.51%) |
Jan 18, 2022 | 59.44 | 60.09 | 58.78 | 59.73 | 2,155,376 | -0.03(-0.05%) |
Jan 14, 2022 | 59.76 | 0 | -0.96(-1.58%) | |||
Jan 13, 2022 | 60.03 | 61.07 | 59.86 | 60.72 | 1,532,951 | +0.24(+0.39%) |
Jan 12, 2022 | 60.11 | 60.63 | 59.89 | 60.48 | 1,602,888 | +0.17(+0.29%) |
Jan 11, 2022 | 60.72 | 60.92 | 59.82 | 60.31 | 1,822,029 | -0.38(-0.62%) |
Jan 10, 2022 | 61.27 | 61.30 | 60.38 | 60.68 | 1,661,112 | -0.68(-1.10%) |
Jan 07, 2022 | 60.78 | 61.93 | 60.07 | 61.36 | 2,291,496 | +1.02(+1.68%) |
Jan 06, 2022 | 60.65 | 61.14 | 60.29 | 60.34 | 1,714,734 | +0.05(+0.09%) |
Jan 05, 2022 | 60.34 | 61.18 | 60.21 | 60.29 | 2,224,781 | -0.15(-0.24%) |
Jan 04, 2022 | 60.56 | 61.52 | 60.38 | 60.43 | 2,016,122 | -0.16(-0.26%) |