Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 59.03 | 59.63 | 58.70 | 58.86 | 103,858 | -0.74(-1.24%) |
Dec 29, 2022 | 58.42 | 59.69 | 58.02 | 59.60 | 168,701 | +1.35(+2.32%) |
Dec 28, 2022 | 58.31 | 58.91 | 58.25 | 58.25 | 153,306 | -0.11(-0.19%) |
Dec 27, 2022 | 58.20 | 58.50 | 57.47 | 58.36 | 115,872 | +0.08(+0.14%) |
Dec 23, 2022 | 58.17 | 58.28 | 57.34 | 58.28 | 113,818 | +0.08(+0.14%) |
Dec 22, 2022 | 58.12 | 58.60 | 57.31 | 58.20 | 154,883 | -0.20(-0.34%) |
Dec 21, 2022 | 57.68 | 58.88 | 57.14 | 58.40 | 212,163 | +0.98(+1.71%) |
Dec 20, 2022 | 56.63 | 58.00 | 56.63 | 57.42 | 186,023 | +0.87(+1.54%) |
Dec 19, 2022 | 57.81 | 58.26 | 56.41 | 56.55 | 232,898 | -1.31(-2.26%) |
Dec 16, 2022 | 57.24 | 58.05 | 57.08 | 57.86 | 615,604 | +0.03(+0.05%) |
Dec 15, 2022 | 58.00 | 58.28 | 56.80 | 57.83 | 280,958 | -0.77(-1.31%) |
Dec 14, 2022 | 57.70 | 59.19 | 57.70 | 58.60 | 365,881 | +0.70(+1.21%) |
Dec 13, 2022 | 59.54 | 59.95 | 57.81 | 57.90 | 260,611 | +0.22(+0.38%) |
Dec 12, 2022 | 56.48 | 57.74 | 56.48 | 57.68 | 194,344 | +1.12(+1.98%) |
Dec 09, 2022 | 57.18 | 57.78 | 56.56 | 56.56 | 133,173 | -0.71(-1.24%) |
Dec 08, 2022 | 56.77 | 58.42 | 56.75 | 57.27 | 149,862 | +0.84(+1.49%) |
Dec 07, 2022 | 57.88 | 57.98 | 55.93 | 56.43 | 203,908 | -1.26(-2.18%) |
Dec 06, 2022 | 58.74 | 59.26 | 57.53 | 57.69 | 140,541 | -1.17(-1.99%) |
Dec 05, 2022 | 59.59 | 60.20 | 58.04 | 58.86 | 186,973 | -1.29(-2.14%) |
Dec 02, 2022 | 59.49 | 60.84 | 58.91 | 60.15 | 156,485 | -0.10(-0.17%) |
Dec 01, 2022 | 59.60 | 61.18 | 57.72 | 60.25 | 157,468 | +0.98(+1.65%) |
Nov 30, 2022 | 58.02 | 59.29 | 57.33 | 59.27 | 282,216 | +0.88(+1.51%) |
Nov 29, 2022 | 58.12 | 58.52 | 57.72 | 58.39 | 119,821 | +0.24(+0.41%) |
Nov 28, 2022 | 58.20 | 58.95 | 57.98 | 58.15 | 154,093 | -0.48(-0.82%) |
Nov 25, 2022 | 57.94 | 58.98 | 55.16 | 58.63 | 82,531 | +0.69(+1.19%) |
Nov 23, 2022 | 57.18 | 58.35 | 56.74 | 57.94 | 126,358 | +0.58(+1.01%) |
Nov 22, 2022 | 56.96 | 58.25 | 55.07 | 57.36 | 226,597 | +0.65(+1.15%) |
Nov 21, 2022 | 57.32 | 57.39 | 56.57 | 56.71 | 160,711 | -0.67(-1.17%) |
Nov 18, 2022 | 58.55 | 58.55 | 56.92 | 57.38 | 164,556 | -0.12(-0.21%) |
Nov 17, 2022 | 57.03 | 58.30 | 56.34 | 57.50 | 150,697 | -0.11(-0.19%) |
Nov 16, 2022 | 58.86 | 58.93 | 57.61 | 57.61 | 182,048 | -1.60(-2.70%) |
Nov 15, 2022 | 59.38 | 60.65 | 56.48 | 59.21 | 261,760 | +0.73(+1.25%) |
Nov 14, 2022 | 58.68 | 59.38 | 57.89 | 58.48 | 201,760 | -0.95(-1.60%) |
Nov 11, 2022 | 59.50 | 60.41 | 58.23 | 59.43 | 255,448 | -0.03(-0.05%) |
Nov 10, 2022 | 58.18 | 59.97 | 58.18 | 59.46 | 372,472 | +2.97(+5.26%) |
Nov 09, 2022 | 56.18 | 57.37 | 55.33 | 56.49 | 221,737 | -0.16(-0.28%) |
Nov 08, 2022 | 58.91 | 58.91 | 53.02 | 56.65 | 296,992 | -2.14(-3.64%) |
Nov 07, 2022 | 57.33 | 58.91 | 56.81 | 58.79 | 284,046 | +1.44(+2.51%) |
Nov 04, 2022 | 57.15 | 57.48 | 55.59 | 57.35 | 310,480 | +0.34(+0.60%) |
Nov 03, 2022 | 55.12 | 58.43 | 55.12 | 57.01 | 433,785 | +1.56(+2.81%) |
Nov 02, 2022 | 56.90 | 55.45 | 554,693 | +1.04(+1.91%) | ||
Nov 01, 2022 | 55.23 | 55.23 | 53.88 | 54.41 | 255,809 | -0.29(-0.53%) |
Oct 31, 2022 | 53.74 | 55.24 | 53.49 | 54.70 | 293,125 | +0.73(+1.35%) |
Oct 28, 2022 | 52.79 | 54.10 | 52.28 | 53.97 | 220,419 | +1.51(+2.88%) |
Oct 27, 2022 | 52.90 | 53.96 | 51.90 | 52.46 | 209,204 | -0.03(-0.06%) |
Oct 26, 2022 | 52.69 | 53.77 | 51.52 | 52.49 | 194,135 | -0.21(-0.40%) |
Oct 25, 2022 | 51.72 | 52.91 | 51.68 | 52.70 | 226,502 | +1.00(+1.93%) |
Oct 24, 2022 | 52.12 | 52.28 | 51.44 | 51.70 | 265,711 | -0.22(-0.42%) |
Oct 21, 2022 | 52.27 | 52.69 | 51.18 | 51.92 | 321,551 | -0.30(-0.57%) |
Oct 20, 2022 | 52.70 | 53.77 | 51.97 | 52.22 | 205,280 | -0.34(-0.65%) |
Oct 19, 2022 | 53.57 | 54.00 | 52.39 | 52.56 | 267,975 | -1.38(-2.56%) |
Oct 18, 2022 | 53.65 | 54.31 | 53.35 | 53.94 | 262,253 | +1.38(+2.63%) |
Oct 17, 2022 | 53.51 | 54.27 | 52.37 | 52.56 | 366,986 | -0.16(-0.30%) |
Oct 14, 2022 | 53.20 | 53.62 | 52.64 | 52.72 | 337,733 | -0.38(-0.72%) |
Oct 13, 2022 | 50.11 | 53.79 | 49.84 | 53.10 | 383,705 | +1.86(+3.63%) |
Oct 12, 2022 | 51.85 | 52.32 | 50.93 | 51.24 | 262,585 | -0.62(-1.20%) |
Oct 11, 2022 | 51.81 | 52.41 | 50.55 | 51.86 | 531,203 | +0.05(+0.10%) |
Oct 10, 2022 | 51.94 | 52.30 | 51.05 | 51.81 | 504,315 | -0.04(-0.08%) |
Oct 07, 2022 | 51.75 | 51.95 | 51.38 | 51.85 | 495,674 | -0.39(-0.75%) |
Oct 06, 2022 | 51.85 | 52.83 | 51.85 | 52.24 | 477,665 | +0.15(+0.29%) |
Oct 05, 2022 | 52.36 | 53.17 | 51.95 | 52.09 | 526,755 | -1.04(-1.96%) |
Oct 04, 2022 | 49.25 | 53.17 | 49.17 | 53.13 | 1,694,376 | +8.12(+18.04%) |
Oct 03, 2022 | 44.47 | 45.32 | 44.08 | 45.01 | 244,418 | +0.95(+2.16%) |
Sep 30, 2022 | 45.11 | 45.51 | 44.01 | 44.06 | 356,765 | -1.01(-2.24%) |
Sep 29, 2022 | 44.13 | 45.12 | 43.54 | 45.07 | 390,161 | +0.24(+0.54%) |
Sep 28, 2022 | 44.50 | 45.19 | 44.16 | 44.83 | 438,799 | +0.36(+0.81%) |
Sep 27, 2022 | 45.06 | 45.47 | 44.24 | 44.47 | 357,895 | -0.32(-0.71%) |
Sep 26, 2022 | 45.53 | 46.50 | 44.74 | 44.79 | 331,765 | -0.78(-1.71%) |
Sep 23, 2022 | 44.77 | 45.62 | 43.84 | 45.57 | 638,036 | +0.28(+0.62%) |
Sep 22, 2022 | 44.00 | 45.71 | 43.93 | 45.29 | 475,298 | +0.86(+1.94%) |
Sep 21, 2022 | 44.90 | 45.98 | 44.28 | 44.43 | 494,531 | -0.43(-0.96%) |
Sep 20, 2022 | 45.55 | 45.55 | 44.44 | 44.86 | 528,304 | -0.89(-1.95%) |
Sep 19, 2022 | 46.45 | 47.07 | 45.33 | 45.75 | 569,809 | -0.84(-1.80%) |
Sep 16, 2022 | 46.66 | 46.80 | 44.99 | 46.59 | 3,504,808 | -0.48(-1.02%) |
Sep 15, 2022 | 47.56 | 47.73 | 46.46 | 47.07 | 1,012,080 | -0.83(-1.73%) |
Sep 14, 2022 | 47.86 | 48.05 | 46.56 | 47.90 | 962,451 | +0.22(+0.46%) |
Sep 13, 2022 | 49.60 | 49.99 | 47.63 | 47.68 | 1,378,717 | -3.65(-7.11%) |
Sep 12, 2022 | 51.30 | 52.75 | 50.27 | 51.33 | 487,754 | +0.47(+0.92%) |
Sep 09, 2022 | 50.54 | 51.39 | 50.47 | 50.86 | 388,324 | +0.77(+1.54%) |
Sep 08, 2022 | 50.31 | 50.40 | 49.36 | 50.09 | 575,976 | -0.86(-1.69%) |
Sep 07, 2022 | 50.24 | 51.22 | 49.99 | 50.95 | 290,177 | +0.80(+1.60%) |
Sep 06, 2022 | 51.17 | 52.12 | 49.91 | 50.15 | 365,103 | -1.08(-2.11%) |
Sep 02, 2022 | 52.32 | 52.32 | 50.68 | 51.23 | 450,661 | -0.49(-0.95%) |
Sep 01, 2022 | 51.67 | 52.00 | 50.83 | 51.72 | 335,843 | -0.58(-1.11%) |
Aug 31, 2022 | 53.44 | 53.66 | 52.14 | 52.30 | 419,402 | -0.69(-1.30%) |
Aug 30, 2022 | 54.12 | 54.12 | 52.75 | 52.99 | 246,239 | -0.93(-1.72%) |
Aug 29, 2022 | 53.90 | 54.92 | 53.18 | 53.92 | 298,809 | -0.56(-1.03%) |
Aug 26, 2022 | 56.84 | 56.88 | 54.34 | 54.48 | 384,065 | -1.90(-3.37%) |
Aug 25, 2022 | 55.27 | 56.59 | 54.62 | 56.38 | 311,647 | +1.09(+1.97%) |
Aug 24, 2022 | 55.03 | 55.66 | 54.82 | 55.29 | 154,146 | +0.24(+0.44%) |
Aug 23, 2022 | 56.10 | 56.57 | 54.65 | 55.05 | 312,983 | -0.78(-1.40%) |
Aug 22, 2022 | 55.60 | 56.63 | 55.32 | 55.83 | 372,668 | -0.56(-0.99%) |
Aug 19, 2022 | 57.17 | 57.37 | 55.79 | 56.39 | 292,179 | -1.03(-1.79%) |
Aug 18, 2022 | 56.17 | 57.43 | 55.62 | 57.42 | 145,781 | +1.24(+2.21%) |
Aug 17, 2022 | 57.10 | 57.34 | 55.98 | 56.18 | 363,259 | -1.62(-2.80%) |
Aug 16, 2022 | 57.79 | 58.09 | 57.23 | 57.80 | 231,291 | +0.01(+0.02%) |
Aug 15, 2022 | 57.10 | 57.99 | 56.76 | 57.79 | 277,596 | +0.32(+0.56%) |
Aug 12, 2022 | 57.35 | 57.63 | 56.45 | 57.47 | 211,060 | +0.27(+0.47%) |
Aug 11, 2022 | 57.84 | 58.15 | 56.93 | 57.20 | 180,995 | -0.23(-0.40%) |
Aug 10, 2022 | 57.06 | 58.18 | 56.91 | 57.43 | 189,861 | +1.31(+2.33%) |
Aug 09, 2022 | 57.04 | 57.41 | 55.84 | 56.12 | 188,130 | -0.98(-1.72%) |
Aug 08, 2022 | 56.23 | 58.15 | 55.20 | 57.10 | 210,525 | +1.07(+1.91%) |
Aug 05, 2022 | 55.84 | 57.35 | 55.06 | 56.03 | 200,291 | -0.61(-1.08%) |
Aug 04, 2022 | 58.01 | 59.45 | 55.57 | 56.64 | 330,943 | -0.92(-1.60%) |
Aug 03, 2022 | 60.98 | 60.98 | 57.55 | 57.56 | 343,821 | -3.75(-6.12%) |
Aug 02, 2022 | 60.92 | 61.68 | 59.58 | 61.31 | 163,832 | -0.13(-0.21%) |
Aug 01, 2022 | 60.52 | 61.77 | 59.63 | 61.44 | 216,150 | +0.12(+0.20%) |
Jul 29, 2022 | 60.95 | 61.58 | 60.59 | 61.32 | 160,517 | +0.48(+0.79%) |
Jul 28, 2022 | 60.28 | 60.87 | 59.02 | 60.84 | 200,206 | +0.81(+1.35%) |
Jul 27, 2022 | 58.32 | 60.45 | 58.31 | 60.03 | 182,867 | +2.38(+4.13%) |
Jul 26, 2022 | 56.81 | 57.82 | 55.77 | 57.65 | 255,164 | +0.55(+0.96%) |
Jul 25, 2022 | 57.70 | 58.10 | 56.15 | 57.10 | 256,949 | -0.53(-0.92%) |
Jul 22, 2022 | 58.96 | 59.58 | 56.88 | 57.63 | 403,577 | -1.57(-2.65%) |
Jul 21, 2022 | 58.08 | 59.33 | 57.27 | 59.20 | 290,780 | +0.65(+1.11%) |
Jul 20, 2022 | 57.24 | 58.89 | 56.73 | 58.55 | 294,422 | +1.35(+2.36%) |
Jul 19, 2022 | 55.96 | 57.34 | 55.88 | 57.20 | 263,066 | +1.89(+3.42%) |
Jul 18, 2022 | 56.28 | 57.34 | 55.15 | 55.31 | 166,168 | -0.62(-1.11%) |
Jul 15, 2022 | 55.95 | 56.14 | 55.33 | 55.93 | 170,345 | +0.93(+1.69%) |
Jul 14, 2022 | 54.76 | 55.08 | 53.96 | 55.00 | 249,796 | -0.55(-0.99%) |
Jul 13, 2022 | 54.76 | 56.39 | 54.56 | 55.55 | 156,694 | -0.10(-0.18%) |
Jul 12, 2022 | 57.40 | 57.86 | 55.15 | 55.65 | 190,908 | -1.64(-2.86%) |
Jul 11, 2022 | 58.53 | 59.16 | 56.94 | 57.29 | 283,754 | -1.53(-2.60%) |
Jul 08, 2022 | 58.65 | 59.03 | 58.16 | 58.82 | 206,799 | -0.07(-0.12%) |
Jul 07, 2022 | 57.53 | 59.25 | 57.23 | 58.89 | 269,676 | +1.25(+2.17%) |
Jul 06, 2022 | 58.51 | 58.75 | 57.01 | 57.64 | 203,328 | -0.66(-1.13%) |
Jul 05, 2022 | 56.36 | 58.47 | 55.78 | 58.30 | 335,266 | +0.82(+1.43%) |
Jul 01, 2022 | 57.95 | 58.28 | 56.83 | 57.48 | 288,610 | -0.59(-1.02%) |
Jun 30, 2022 | 57.26 | 58.57 | 56.02 | 58.07 | 305,817 | -0.28(-0.48%) |
Jun 29, 2022 | 58.40 | 58.73 | 57.69 | 58.35 | 196,454 | +0.18(+0.31%) |
Jun 28, 2022 | 60.87 | 61.81 | 58.10 | 58.17 | 407,131 | -2.39(-3.95%) |
Jun 27, 2022 | 59.96 | 60.78 | 58.78 | 60.56 | 272,641 | +0.68(+1.14%) |
Jun 24, 2022 | 58.06 | 60.07 | 58.06 | 59.88 | 876,994 | +2.26(+3.92%) |
Jun 23, 2022 | 56.05 | 57.94 | 55.65 | 57.62 | 248,922 | +2.00(+3.60%) |
Jun 22, 2022 | 54.97 | 56.12 | 54.97 | 55.62 | 264,451 | -0.04(-0.07%) |
Jun 21, 2022 | 56.06 | 56.86 | 55.34 | 55.66 | 314,772 | +0.59(+1.07%) |
Jun 17, 2022 | 53.72 | 55.19 | 53.28 | 55.07 | 2,486,393 | +1.62(+3.03%) |
Jun 16, 2022 | 55.16 | 55.16 | 52.83 | 53.45 | 965,754 | -3.30(-5.81%) |
Jun 15, 2022 | 56.54 | 58.23 | 55.35 | 56.75 | 470,299 | +0.68(+1.21%) |
Jun 14, 2022 | 56.10 | 57.22 | 55.43 | 56.07 | 600,121 | +0.44(+0.79%) |
Jun 13, 2022 | 58.80 | 59.58 | 55.48 | 55.63 | 944,965 | -4.37(-7.28%) |
Jun 10, 2022 | 59.21 | 60.56 | 58.77 | 60.00 | 462,826 | -0.13(-0.22%) |
Jun 09, 2022 | 60.93 | 61.91 | 59.61 | 60.13 | 363,632 | -1.36(-2.21%) |
Jun 08, 2022 | 63.57 | 63.67 | 61.24 | 61.49 | 278,607 | -2.87(-4.46%) |
Jun 07, 2022 | 61.89 | 64.63 | 61.89 | 64.36 | 330,364 | +1.84(+2.94%) |
Jun 06, 2022 | 64.97 | 65.00 | 61.80 | 62.52 | 540,392 | -2.16(-3.34%) |
Jun 03, 2022 | 64.69 | 65.38 | 63.87 | 64.68 | 358,068 | -0.65(-0.99%) |
Jun 02, 2022 | 63.76 | 65.40 | 62.45 | 65.33 | 230,541 | +1.57(+2.46%) |
Jun 01, 2022 | 63.95 | 64.83 | 62.50 | 63.76 | 255,091 | +0.11(+0.17%) |
May 31, 2022 | 62.71 | 64.31 | 61.66 | 63.65 | 480,055 | +0.23(+0.36%) |
May 27, 2022 | 63.43 | 64.52 | 63.20 | 63.42 | 198,466 | +0.40(+0.63%) |
May 26, 2022 | 61.49 | 63.27 | 60.18 | 63.02 | 281,789 | +0.88(+1.42%) |
May 25, 2022 | 60.69 | 62.52 | 58.55 | 62.14 | 285,961 | +0.92(+1.50%) |
May 24, 2022 | 60.29 | 61.39 | 59.53 | 61.22 | 309,705 | -0.22(-0.36%) |
May 23, 2022 | 62.80 | 62.80 | 59.34 | 61.44 | 407,469 | -1.46(-2.32%) |
May 20, 2022 | 60.71 | 63.81 | 60.21 | 62.90 | 606,036 | +2.87(+4.78%) |
May 19, 2022 | 57.27 | 60.73 | 57.13 | 60.03 | 541,641 | +2.34(+4.06%) |
May 18, 2022 | 57.67 | 59.56 | 56.05 | 57.69 | 593,090 | -0.90(-1.54%) |
May 17, 2022 | 58.00 | 58.77 | 56.95 | 58.59 | 454,541 | +1.53(+2.68%) |
May 16, 2022 | 53.75 | 57.34 | 53.66 | 57.06 | 585,631 | +2.73(+5.02%) |
May 13, 2022 | 51.94 | 54.92 | 51.94 | 54.33 | 293,025 | +3.24(+6.34%) |
May 12, 2022 | 49.83 | 52.05 | 49.43 | 51.09 | 641,402 | +0.58(+1.15%) |
May 11, 2022 | 48.95 | 50.53 | 48.52 | 50.51 | 773,844 | +1.24(+2.52%) |
May 10, 2022 | 53.94 | 53.95 | 48.98 | 49.27 | 432,347 | -3.66(-6.91%) |
May 09, 2022 | 52.62 | 53.74 | 52.24 | 52.93 | 267,111 | -0.43(-0.81%) |
May 06, 2022 | 52.50 | 54.53 | 51.07 | 53.36 | 283,409 | +0.40(+0.76%) |
May 05, 2022 | 55.61 | 56.35 | 52.22 | 52.96 | 254,339 | -3.74(-6.60%) |
May 04, 2022 | 57.03 | 57.75 | 53.03 | 56.70 | 407,754 | -0.54(-0.94%) |
May 03, 2022 | 58.47 | 59.20 | 56.77 | 57.24 | 449,292 | -1.65(-2.80%) |
May 02, 2022 | 57.96 | 59.51 | 57.13 | 58.89 | 290,095 | +0.88(+1.52%) |
Apr 29, 2022 | 57.34 | 58.58 | 56.90 | 58.01 | 358,272 | +0.09(+0.16%) |
Apr 28, 2022 | 55.79 | 57.96 | 54.55 | 57.92 | 255,617 | +2.74(+4.97%) |
Apr 27, 2022 | 54.91 | 56.46 | 54.49 | 55.18 | 284,055 | +0.07(+0.13%) |
Apr 26, 2022 | 55.67 | 55.72 | 54.34 | 55.11 | 340,199 | -1.13(-2.01%) |
Apr 25, 2022 | 54.38 | 56.27 | 54.30 | 56.24 | 237,610 | +1.79(+3.29%) |
Apr 22, 2022 | 56.37 | 56.76 | 54.20 | 54.45 | 198,123 | -1.96(-3.47%) |
Apr 21, 2022 | 58.47 | 59.00 | 56.14 | 56.41 | 222,121 | -1.36(-2.35%) |
Apr 20, 2022 | 59.30 | 59.97 | 57.59 | 57.77 | 205,697 | -0.83(-1.42%) |
Apr 19, 2022 | 56.89 | 58.93 | 56.74 | 58.60 | 243,351 | +1.88(+3.31%) |
Apr 18, 2022 | 56.52 | 57.18 | 55.51 | 56.72 | 308,832 | -0.19(-0.33%) |
Apr 14, 2022 | 57.85 | 57.85 | 56.42 | 56.91 | 212,368 | -0.74(-1.28%) |
Apr 13, 2022 | 56.23 | 57.97 | 56.23 | 57.65 | 153,799 | +1.31(+2.33%) |
Apr 12, 2022 | 57.36 | 58.19 | 56.15 | 56.34 | 184,097 | -0.26(-0.46%) |
Apr 11, 2022 | 56.70 | 57.75 | 56.10 | 56.60 | 147,839 | -0.72(-1.26%) |
Apr 08, 2022 | 58.06 | 58.78 | 57.16 | 57.32 | 159,430 | -1.05(-1.80%) |
Apr 07, 2022 | 58.56 | 59.73 | 57.94 | 58.37 | 183,860 | -0.55(-0.93%) |
Apr 06, 2022 | 59.49 | 59.88 | 58.36 | 58.92 | 201,610 | -1.10(-1.83%) |
Apr 05, 2022 | 61.12 | 61.68 | 59.83 | 60.02 | 191,918 | -1.31(-2.14%) |
Apr 04, 2022 | 60.26 | 61.72 | 60.26 | 61.33 | 151,594 | +0.91(+1.51%) |
Apr 01, 2022 | 60.18 | 60.88 | 59.30 | 60.42 | 283,877 | +0.55(+0.92%) |
Mar 31, 2022 | 60.48 | 61.03 | 59.83 | 59.87 | 225,936 | -0.47(-0.78%) |
Mar 30, 2022 | 61.23 | 61.94 | 59.92 | 60.34 | 212,747 | -1.34(-2.17%) |
Mar 29, 2022 | 60.28 | 62.23 | 60.28 | 61.68 | 363,196 | +2.49(+4.21%) |
Mar 28, 2022 | 58.87 | 59.81 | 58.33 | 59.19 | 198,561 | +0.37(+0.63%) |
Mar 25, 2022 | 60.10 | 60.17 | 57.31 | 58.82 | 248,471 | -1.15(-1.92%) |
Mar 24, 2022 | 59.88 | 60.29 | 58.47 | 59.97 | 232,462 | +0.33(+0.55%) |
Mar 23, 2022 | 61.31 | 61.31 | 59.36 | 59.64 | 261,914 | -2.50(-4.02%) |
Mar 22, 2022 | 60.02 | 62.40 | 59.46 | 62.14 | 369,188 | +2.18(+3.64%) |
Mar 21, 2022 | 59.97 | 60.95 | 59.18 | 59.96 | 438,637 | -1.28(-2.09%) |
Mar 18, 2022 | 62.17 | 62.88 | 61.13 | 61.24 | 2,767,583 | -1.14(-1.83%) |
Mar 17, 2022 | 62.07 | 62.64 | 60.70 | 62.38 | 517,645 | -0.27(-0.43%) |
Mar 16, 2022 | 61.68 | 63.65 | 60.57 | 62.65 | 581,987 | +1.22(+1.99%) |
Mar 15, 2022 | 61.14 | 62.16 | 60.11 | 61.43 | 447,395 | +0.26(+0.43%) |
Mar 14, 2022 | 59.26 | 63.84 | 59.26 | 61.17 | 590,069 | +1.63(+2.74%) |
Mar 11, 2022 | 60.80 | 60.85 | 59.25 | 59.54 | 260,475 | -0.58(-0.96%) |
Mar 10, 2022 | 58.38 | 60.38 | 57.91 | 60.12 | 267,237 | +0.28(+0.47%) |
Mar 09, 2022 | 58.09 | 60.03 | 57.78 | 59.84 | 274,972 | +2.90(+5.09%) |
Mar 08, 2022 | 58.18 | 59.05 | 56.71 | 56.94 | 359,721 | -1.27(-2.18%) |
Mar 07, 2022 | 59.64 | 60.50 | 58.10 | 58.21 | 455,934 | -1.20(-2.02%) |
Mar 04, 2022 | 60.00 | 60.69 | 58.38 | 59.41 | 403,345 | -0.73(-1.21%) |
Mar 03, 2022 | 61.92 | 61.92 | 59.00 | 60.14 | 364,016 | -1.22(-1.99%) |
Mar 02, 2022 | 60.94 | 61.89 | 60.34 | 61.36 | 470,917 | +0.49(+0.80%) |
Mar 01, 2022 | 61.67 | 62.96 | 60.45 | 60.87 | 403,311 | -1.62(-2.59%) |
Feb 28, 2022 | 61.36 | 63.40 | 61.36 | 62.49 | 365,995 | +0.47(+0.76%) |
Feb 25, 2022 | 62.19 | 62.70 | 60.95 | 62.02 | 315,528 | -0.43(-0.69%) |
Feb 24, 2022 | 56.71 | 62.52 | 56.71 | 62.45 | 453,260 | +4.12(+7.06%) |
Feb 23, 2022 | 56.75 | 60.33 | 53.81 | 58.33 | 542,774 | -3.36(-5.45%) |
Feb 22, 2022 | 61.73 | 62.72 | 60.81 | 61.69 | 257,419 | -0.66(-1.06%) |
Feb 18, 2022 | 62.35 | 0 | -1.69(-2.64%) | |||
Feb 17, 2022 | 66.51 | 66.58 | 64.03 | 64.04 | 185,039 | -3.50(-5.18%) |
Feb 16, 2022 | 67.42 | 67.93 | 66.14 | 67.54 | 143,852 | -0.55(-0.81%) |
Feb 15, 2022 | 67.40 | 68.34 | 65.99 | 68.09 | 231,019 | +1.89(+2.85%) |
Feb 14, 2022 | 66.15 | 67.53 | 65.53 | 66.20 | 173,499 | -0.13(-0.20%) |
Feb 11, 2022 | 68.40 | 69.51 | 65.96 | 66.33 | 280,616 | -1.75(-2.57%) |
Feb 10, 2022 | 68.81 | 70.50 | 67.51 | 68.08 | 220,243 | -2.59(-3.66%) |
Feb 09, 2022 | 68.24 | 70.98 | 68.24 | 70.67 | 321,161 | +3.12(+4.62%) |
Feb 08, 2022 | 65.38 | 67.65 | 65.18 | 67.55 | 213,873 | +1.89(+2.88%) |
Feb 07, 2022 | 64.40 | 66.42 | 64.40 | 65.66 | 227,492 | +1.24(+1.92%) |
Feb 04, 2022 | 63.34 | 65.23 | 62.93 | 64.42 | 173,443 | +0.55(+0.86%) |
Feb 03, 2022 | 65.25 | 63.66 | 63.87 | 219,199 | -2.59(-3.90%) | |
Feb 02, 2022 | 68.20 | 69.09 | 66.13 | 66.46 | 202,252 | -1.33(-1.96%) |
Feb 01, 2022 | 68.42 | 68.77 | 66.61 | 67.79 | 327,795 | +0.06(+0.09%) |
Jan 28, 2022 | 66.40 | 67.75 | 64.75 | 67.73 | 266,701 | +1.71(+2.59%) |
Jan 27, 2022 | 65.45 | 67.77 | 65.35 | 66.02 | 674,393 | +1.35(+2.09%) |
Jan 26, 2022 | 68.36 | 69.75 | 64.26 | 64.67 | 440,426 | -2.41(-3.59%) |
Jan 25, 2022 | 69.76 | 71.56 | 66.97 | 67.08 | 537,843 | -3.95(-5.56%) |
Jan 24, 2022 | 67.35 | 71.18 | 66.79 | 71.03 | 369,973 | +2.78(+4.07%) |
Jan 21, 2022 | 68.76 | 70.64 | 68.25 | 68.25 | 275,868 | -1.23(-1.77%) |
Jan 20, 2022 | 77.91 | 77.91 | 69.12 | 69.48 | 393,898 | -4.27(-5.79%) |
Jan 19, 2022 | 72.05 | 74.14 | 71.71 | 73.75 | 635,080 | +1.69(+2.35%) |
Jan 18, 2022 | 71.01 | 72.23 | 70.05 | 72.06 | 738,196 | +0.04(+0.06%) |
Jan 14, 2022 | 72.02 | 0 | -0.36(-0.50%) | |||
Jan 13, 2022 | 73.21 | 73.21 | 71.38 | 72.38 | 335,898 | -0.46(-0.63%) |
Jan 12, 2022 | 73.95 | 74.93 | 71.72 | 72.84 | 194,361 | -0.68(-0.92%) |
Jan 11, 2022 | 71.95 | 73.66 | 69.58 | 73.52 | 382,562 | +1.23(+1.70%) |
Jan 10, 2022 | 68.69 | 72.44 | 66.77 | 72.29 | 392,863 | +2.90(+4.18%) |
Jan 07, 2022 | 70.53 | 73.86 | 68.54 | 69.39 | 259,606 | -1.66(-2.34%) |
Jan 06, 2022 | 71.00 | 72.85 | 70.98 | 71.05 | 262,639 | -0.89(-1.24%) |
Jan 05, 2022 | 77.41 | 78.55 | 71.88 | 71.94 | 585,448 | -6.14(-7.86%) |
Jan 04, 2022 | 79.29 | 83.97 | 74.96 | 78.08 | 813,650 | -1.31(-1.65%) |