Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 67.66 | 68.37 | 67.17 | 67.17 | 1,569,856 | -0.55(-0.81%) |
Feb 27, 2023 | 68.58 | 68.67 | 67.25 | 67.73 | 657,498 | -0.23(-0.34%) |
Feb 24, 2023 | 68.80 | 69.05 | 67.66 | 67.95 | 556,100 | -1.35(-1.95%) |
Feb 23, 2023 | 69.37 | 69.75 | 69.01 | 69.31 | 560,132 | +0.22(+0.31%) |
Feb 22, 2023 | 69.77 | 70.26 | 68.79 | 69.09 | 749,422 | -0.51(-0.73%) |
Feb 21, 2023 | 70.54 | 70.90 | 69.35 | 69.60 | 844,325 | -1.15(-1.63%) |
Feb 17, 2023 | 70.84 | 70.95 | 69.94 | 70.75 | 948,862 | +0.21(+0.29%) |
Feb 16, 2023 | 69.15 | 71.03 | 68.93 | 70.54 | 719,351 | +0.66(+0.95%) |
Feb 15, 2023 | 69.06 | 70.00 | 68.30 | 69.88 | 842,975 | +1.99(+2.93%) |
Feb 14, 2023 | 68.92 | 68.93 | 67.79 | 67.90 | 983,935 | -1.09(-1.58%) |
Feb 13, 2023 | 68.85 | 69.21 | 68.63 | 68.98 | 902,173 | +0.24(+0.34%) |
Feb 10, 2023 | 67.80 | 69.08 | 67.70 | 68.75 | 812,629 | +0.83(+1.23%) |
Feb 09, 2023 | 69.52 | 69.73 | 67.81 | 67.92 | 999,163 | -1.42(-2.05%) |
Feb 08, 2023 | 69.71 | 69.96 | 69.11 | 69.33 | 1,111,502 | -0.39(-0.56%) |
Feb 07, 2023 | 69.68 | 70.15 | 69.19 | 69.72 | 972,836 | -0.47(-0.67%) |
Feb 06, 2023 | 69.85 | 70.31 | 69.18 | 70.19 | 1,227,757 | +0.13(+0.19%) |
Feb 03, 2023 | 70.47 | 70.47 | 68.87 | 70.06 | 19,323,118 | -0.61(-0.86%) |
Feb 02, 2023 | 70.36 | 71.61 | 70.05 | 70.67 | 1,718,866 | +0.31(+0.44%) |
Feb 01, 2023 | 70.36 | 70.90 | 69.17 | 70.36 | 1,371,248 | -0.24(-0.34%) |
Jan 31, 2023 | 68.28 | 70.78 | 67.48 | 70.59 | 2,378,404 | +0.45(+0.65%) |
Jan 30, 2023 | 69.83 | 70.64 | 69.65 | 70.14 | 558,125 | +0.11(+0.16%) |
Jan 27, 2023 | 70.05 | 70.43 | 69.86 | 70.02 | 540,409 | -0.08(-0.12%) |
Jan 26, 2023 | 69.96 | 70.21 | 69.37 | 70.11 | 403,215 | +0.33(+0.47%) |
Jan 25, 2023 | 69.54 | 70.07 | 69.12 | 69.78 | 516,634 | +0.23(+0.33%) |
Jan 24, 2023 | 69.22 | 70.04 | 69.22 | 69.55 | 478,179 | -0.53(-0.75%) |
Jan 23, 2023 | 70.35 | 70.69 | 69.67 | 70.08 | 599,932 | +0.02(+0.03%) |
Jan 20, 2023 | 70.09 | 70.15 | 69.13 | 70.06 | 418,546 | +0.17(+0.24%) |
Jan 19, 2023 | 69.66 | 70.32 | 69.23 | 69.89 | 621,858 | +0.37(+0.53%) |
Jan 18, 2023 | 70.58 | 70.80 | 68.90 | 69.53 | 591,587 | -1.06(-1.50%) |
Jan 17, 2023 | 70.81 | 71.26 | 70.53 | 70.58 | 1,754,581 | +0.04(+0.05%) |
Jan 13, 2023 | 70.36 | 70.79 | 70.06 | 70.54 | 453,060 | -0.29(-0.41%) |
Jan 12, 2023 | 69.92 | 70.87 | 69.46 | 70.84 | 648,600 | +1.38(+1.98%) |
Jan 11, 2023 | 67.64 | 69.63 | 67.52 | 69.46 | 797,003 | +2.18(+3.24%) |
Jan 10, 2023 | 67.80 | 68.06 | 66.97 | 67.28 | 513,811 | -0.72(-1.05%) |
Jan 09, 2023 | 66.69 | 68.23 | 66.29 | 68.00 | 1,167,481 | +1.26(+1.89%) |
Jan 06, 2023 | 65.22 | 66.74 | 65.22 | 66.73 | 578,122 | +1.64(+2.52%) |
Jan 05, 2023 | 66.42 | 66.48 | 64.85 | 65.09 | 702,425 | -1.52(-2.28%) |
Jan 04, 2023 | 66.74 | 67.90 | 66.37 | 66.61 | 704,591 | +0.07(+0.10%) |
Jan 03, 2023 | 67.89 | 67.89 | 66.03 | 66.55 | 500,265 | -0.33(-0.49%) |
Dec 30, 2022 | 67.06 | 67.30 | 66.10 | 66.88 | 442,545 | -0.43(-0.64%) |
Dec 29, 2022 | 66.59 | 67.53 | 66.52 | 67.31 | 422,788 | +1.11(+1.68%) |
Dec 28, 2022 | 67.12 | 67.33 | 66.07 | 66.20 | 622,836 | -0.70(-1.05%) |
Dec 27, 2022 | 67.19 | 67.32 | 66.56 | 66.90 | 722,312 | -0.28(-0.42%) |
Dec 23, 2022 | 66.31 | 67.22 | 65.88 | 67.18 | 564,753 | +0.88(+1.33%) |
Dec 22, 2022 | 66.64 | 66.95 | 65.36 | 66.30 | 638,225 | -0.44(-0.66%) |
Dec 21, 2022 | 65.85 | 67.17 | 65.80 | 66.74 | 658,711 | +1.13(+1.72%) |
Dec 20, 2022 | 65.96 | 66.07 | 65.33 | 65.61 | 629,333 | -0.44(-0.67%) |
Dec 19, 2022 | 66.25 | 66.79 | 65.91 | 66.06 | 1,201,253 | -0.34(-0.51%) |
Dec 16, 2022 | 66.01 | 66.86 | 65.29 | 66.39 | 5,357,110 | -0.48(-0.72%) |
Dec 15, 2022 | 66.49 | 67.44 | 66.12 | 66.87 | 1,149,520 | -0.06(-0.08%) |
Dec 14, 2022 | 67.01 | 67.86 | 66.65 | 66.93 | 1,080,965 | -0.34(-0.50%) |
Dec 13, 2022 | 68.38 | 68.59 | 66.85 | 67.27 | 957,329 | -0.04(-0.06%) |
Dec 12, 2022 | 67.47 | 67.63 | 66.96 | 67.31 | 1,004,296 | -0.05(-0.07%) |
Dec 09, 2022 | 67.93 | 68.16 | 67.35 | 67.35 | 611,677 | -0.50(-0.73%) |
Dec 08, 2022 | 67.81 | 68.49 | 67.51 | 67.85 | 730,541 | +0.21(+0.31%) |
Dec 07, 2022 | 67.09 | 68.12 | 67.02 | 67.64 | 1,057,894 | +0.55(+0.81%) |
Dec 06, 2022 | 66.38 | 67.20 | 66.15 | 67.10 | 1,114,570 | +0.84(+1.26%) |
Dec 05, 2022 | 66.24 | 66.82 | 65.66 | 66.26 | 767,388 | -0.17(-0.25%) |
Dec 02, 2022 | 65.69 | 66.97 | 65.56 | 66.43 | 793,496 | +0.47(+0.71%) |
Dec 01, 2022 | 66.02 | 66.55 | 65.39 | 65.96 | 651,897 | +0.23(+0.36%) |
Nov 30, 2022 | 64.67 | 65.76 | 63.81 | 65.73 | 1,678,773 | +0.86(+1.32%) |
Nov 29, 2022 | 63.97 | 65.00 | 63.89 | 64.87 | 466,894 | +0.80(+1.25%) |
Nov 28, 2022 | 65.84 | 66.00 | 63.93 | 64.07 | 968,649 | -1.91(-2.89%) |
Nov 25, 2022 | 65.82 | 66.02 | 65.56 | 65.98 | 301,287 | +0.15(+0.23%) |
Nov 23, 2022 | 66.17 | 66.36 | 65.50 | 65.83 | 741,895 | -0.33(-0.50%) |
Nov 22, 2022 | 65.81 | 66.43 | 65.71 | 66.16 | 728,846 | +0.34(+0.51%) |
Nov 21, 2022 | 65.54 | 66.22 | 65.40 | 65.82 | 1,191,438 | +0.30(+0.46%) |
Nov 18, 2022 | 65.77 | 65.99 | 64.84 | 65.52 | 972,596 | +0.82(+1.27%) |
Nov 17, 2022 | 64.12 | 64.76 | 63.62 | 64.70 | 809,683 | +0.19(+0.29%) |
Nov 16, 2022 | 65.30 | 65.37 | 64.49 | 64.51 | 556,870 | -0.65(-0.99%) |
Nov 15, 2022 | 66.30 | 66.30 | 64.54 | 65.16 | 873,628 | -0.02(-0.03%) |
Nov 14, 2022 | 64.69 | 65.93 | 64.31 | 65.18 | 795,139 | +0.28(+0.43%) |
Nov 11, 2022 | 66.42 | 66.42 | 64.24 | 64.90 | 1,359,620 | -1.05(-1.59%) |
Nov 10, 2022 | 65.53 | 66.75 | 64.39 | 65.95 | 1,105,597 | +1.70(+2.65%) |
Nov 09, 2022 | 63.84 | 65.26 | 63.57 | 64.24 | 1,087,369 | +0.44(+0.69%) |
Nov 08, 2022 | 63.85 | 64.30 | 63.24 | 63.80 | 1,104,644 | +0.05(+0.07%) |
Nov 07, 2022 | 64.38 | 64.56 | 63.26 | 63.75 | 567,413 | -0.19(-0.29%) |
Nov 04, 2022 | 63.51 | 64.61 | 63.16 | 63.94 | 598,641 | +0.45(+0.71%) |
Nov 03, 2022 | 61.84 | 63.69 | 61.36 | 63.49 | 939,063 | +1.25(+2.00%) |
Nov 02, 2022 | 63.20 | 62.25 | 750,943 | -1.92(-2.99%) | ||
Nov 01, 2022 | 64.69 | 64.91 | 64.17 | 64.17 | 505,186 | -0.16(-0.25%) |
Oct 31, 2022 | 63.56 | 64.49 | 63.42 | 64.33 | 555,362 | +0.33(+0.51%) |
Oct 28, 2022 | 62.51 | 64.19 | 62.51 | 64.00 | 546,770 | +1.25(+2.00%) |
Oct 27, 2022 | 62.70 | 63.54 | 62.44 | 62.74 | 634,530 | +0.46(+0.73%) |
Oct 26, 2022 | 62.41 | 62.72 | 61.77 | 62.29 | 462,702 | +0.21(+0.35%) |
Oct 25, 2022 | 61.31 | 62.30 | 61.25 | 62.07 | 812,046 | +0.95(+1.56%) |
Oct 24, 2022 | 61.40 | 61.51 | 60.73 | 61.12 | 584,309 | +0.21(+0.35%) |
Oct 21, 2022 | 60.27 | 60.93 | 59.42 | 60.91 | 663,741 | +0.86(+1.43%) |
Oct 20, 2022 | 60.17 | 61.19 | 59.83 | 60.05 | 538,525 | -0.22(-0.37%) |
Oct 19, 2022 | 60.83 | 61.04 | 59.70 | 60.27 | 673,096 | -1.07(-1.75%) |
Oct 18, 2022 | 60.90 | 61.61 | 60.57 | 61.34 | 752,921 | +1.19(+1.99%) |
Oct 17, 2022 | 60.16 | 61.04 | 59.84 | 60.15 | 894,012 | +0.91(+1.54%) |
Oct 14, 2022 | 62.34 | 62.63 | 59.10 | 59.24 | 764,939 | -2.24(-3.64%) |
Oct 13, 2022 | 60.36 | 61.60 | 59.80 | 61.47 | 611,722 | +0.35(+0.56%) |
Oct 12, 2022 | 60.82 | 61.57 | 59.90 | 61.13 | 600,508 | +0.26(+0.43%) |
Oct 11, 2022 | 59.62 | 60.98 | 59.45 | 60.87 | 784,582 | +0.95(+1.59%) |
Oct 10, 2022 | 60.67 | 61.02 | 59.90 | 59.92 | 898,836 | -0.64(-1.06%) |
Oct 07, 2022 | 59.66 | 61.27 | 59.38 | 60.56 | 895,305 | +0.59(+0.98%) |
Oct 06, 2022 | 61.47 | 61.47 | 59.80 | 59.97 | 649,969 | -1.39(-2.27%) |
Oct 05, 2022 | 61.81 | 61.86 | 60.17 | 61.36 | 1,072,044 | -0.92(-1.48%) |
Oct 04, 2022 | 63.48 | 64.05 | 61.96 | 62.29 | 1,326,157 | -0.79(-1.26%) |
Oct 03, 2022 | 63.70 | 63.70 | 61.89 | 63.08 | 1,004,850 | +0.03(+0.04%) |
Sep 30, 2022 | 61.77 | 63.42 | 61.60 | 63.05 | 2,731,586 | +1.72(+2.80%) |
Sep 29, 2022 | 61.65 | 61.71 | 60.57 | 61.33 | 3,619,608 | -2.96(-4.61%) |
Sep 28, 2022 | 63.67 | 64.60 | 62.77 | 64.30 | 949,074 | +1.06(+1.68%) |
Sep 27, 2022 | 64.71 | 65.08 | 63.19 | 63.24 | 687,427 | -1.26(-1.96%) |
Sep 26, 2022 | 65.80 | 65.88 | 63.85 | 64.50 | 935,089 | -1.66(-2.52%) |
Sep 23, 2022 | 65.35 | 66.75 | 65.35 | 66.17 | 1,051,997 | +0.25(+0.38%) |
Sep 22, 2022 | 65.64 | 66.05 | 64.87 | 65.92 | 754,561 | +0.08(+0.13%) |
Sep 21, 2022 | 66.13 | 67.20 | 65.80 | 65.83 | 479,218 | +0.09(+0.14%) |
Sep 20, 2022 | 67.01 | 67.01 | 65.56 | 65.74 | 589,006 | -1.81(-2.68%) |
Sep 19, 2022 | 67.06 | 67.65 | 66.60 | 67.55 | 900,345 | -0.06(-0.08%) |
Sep 16, 2022 | 66.50 | 68.02 | 66.26 | 67.61 | 3,770,036 | +0.56(+0.83%) |
Sep 15, 2022 | 68.33 | 69.05 | 66.98 | 67.05 | 968,792 | -1.26(-1.85%) |
Sep 14, 2022 | 69.31 | 69.54 | 67.73 | 68.31 | 1,016,728 | -0.64(-0.93%) |
Sep 13, 2022 | 69.30 | 70.03 | 68.70 | 68.96 | 537,130 | -1.49(-2.11%) |
Sep 12, 2022 | 69.49 | 70.76 | 69.49 | 70.44 | 748,701 | +0.93(+1.34%) |
Sep 09, 2022 | 69.25 | 69.74 | 68.69 | 69.51 | 914,251 | +0.33(+0.48%) |
Sep 08, 2022 | 70.54 | 70.72 | 69.15 | 69.18 | 848,070 | -1.71(-2.41%) |
Sep 07, 2022 | 70.64 | 71.01 | 70.47 | 70.89 | 664,423 | +0.11(+0.16%) |
Sep 06, 2022 | 69.92 | 71.04 | 69.90 | 70.78 | 1,178,497 | +1.88(+2.73%) |
Sep 02, 2022 | 70.47 | 70.47 | 68.69 | 68.90 | 849,173 | -1.00(-1.44%) |
Sep 01, 2022 | 69.45 | 70.05 | 69.33 | 69.90 | 575,361 | -0.13(-0.19%) |
Aug 31, 2022 | 70.85 | 71.28 | 69.97 | 70.03 | 834,371 | -0.60(-0.86%) |
Aug 30, 2022 | 72.00 | 72.00 | 70.50 | 70.64 | 387,302 | -0.99(-1.38%) |
Aug 29, 2022 | 71.12 | 72.05 | 70.69 | 71.63 | 409,646 | +0.20(+0.29%) |
Aug 26, 2022 | 72.44 | 72.52 | 71.35 | 71.43 | 465,645 | -1.08(-1.48%) |
Aug 25, 2022 | 72.27 | 72.69 | 72.01 | 72.50 | 391,184 | +0.34(+0.48%) |
Aug 24, 2022 | 71.98 | 72.49 | 71.93 | 72.16 | 380,406 | +0.18(+0.24%) |
Aug 23, 2022 | 73.12 | 73.12 | 71.44 | 71.98 | 626,883 | -0.96(-1.32%) |
Aug 22, 2022 | 73.35 | 73.44 | 72.63 | 72.95 | 482,647 | -0.57(-0.78%) |
Aug 19, 2022 | 73.37 | 73.79 | 73.03 | 73.52 | 475,514 | -0.06(-0.08%) |
Aug 18, 2022 | 74.11 | 74.43 | 73.48 | 73.58 | 349,831 | -0.53(-0.71%) |
Aug 17, 2022 | 73.94 | 74.50 | 73.50 | 74.11 | 467,137 | -0.13(-0.17%) |
Aug 16, 2022 | 74.44 | 74.57 | 73.94 | 74.24 | 463,604 | -0.25(-0.34%) |
Aug 15, 2022 | 73.22 | 74.51 | 73.04 | 74.49 | 777,578 | +1.28(+1.75%) |
Aug 12, 2022 | 73.16 | 73.51 | 72.61 | 73.21 | 647,232 | +0.43(+0.59%) |
Aug 11, 2022 | 72.41 | 73.21 | 72.21 | 72.78 | 590,663 | +0.36(+0.50%) |
Aug 10, 2022 | 72.56 | 72.67 | 71.71 | 72.42 | 497,679 | +0.27(+0.37%) |
Aug 09, 2022 | 71.96 | 72.32 | 71.71 | 72.15 | 560,350 | +0.33(+0.46%) |
Aug 08, 2022 | 71.43 | 72.09 | 71.23 | 71.82 | 409,354 | +0.62(+0.87%) |
Aug 05, 2022 | 69.99 | 71.22 | 69.91 | 71.19 | 543,503 | +0.87(+1.24%) |
Aug 04, 2022 | 70.87 | 71.12 | 70.05 | 70.32 | 806,757 | -0.35(-0.50%) |
Aug 03, 2022 | 73.99 | 74.14 | 70.49 | 70.68 | 860,739 | -1.52(-2.11%) |
Aug 02, 2022 | 73.02 | 73.29 | 71.82 | 72.20 | 800,596 | -0.63(-0.87%) |
Aug 01, 2022 | 73.45 | 73.56 | 72.64 | 72.83 | 579,623 | -0.95(-1.29%) |
Jul 29, 2022 | 73.02 | 73.99 | 72.78 | 73.78 | 470,126 | +0.55(+0.75%) |
Jul 28, 2022 | 72.09 | 73.25 | 71.82 | 73.23 | 506,159 | +1.68(+2.35%) |
Jul 27, 2022 | 71.16 | 71.65 | 70.74 | 71.55 | 454,696 | +0.49(+0.69%) |
Jul 26, 2022 | 71.16 | 71.66 | 71.01 | 71.06 | 544,544 | -0.27(-0.38%) |
Jul 25, 2022 | 70.60 | 71.40 | 70.25 | 71.33 | 666,395 | +0.88(+1.25%) |
Jul 22, 2022 | 70.33 | 70.63 | 69.82 | 70.45 | 599,581 | +0.55(+0.79%) |
Jul 21, 2022 | 70.24 | 70.38 | 69.59 | 69.90 | 519,799 | -0.53(-0.75%) |
Jul 20, 2022 | 70.63 | 71.09 | 69.61 | 70.43 | 1,138,604 | -0.06(-0.08%) |
Jul 19, 2022 | 69.56 | 70.51 | 69.21 | 70.48 | 739,875 | +1.41(+2.05%) |
Jul 18, 2022 | 69.31 | 69.50 | 68.58 | 69.07 | 649,399 | -0.05(-0.07%) |
Jul 15, 2022 | 68.80 | 69.28 | 68.04 | 69.11 | 928,553 | +1.24(+1.82%) |
Jul 14, 2022 | 65.66 | 67.99 | 65.35 | 67.87 | 536,533 | +1.28(+1.92%) |
Jul 13, 2022 | 66.87 | 67.49 | 66.58 | 66.60 | 576,944 | -1.12(-1.65%) |
Jul 12, 2022 | 68.04 | 68.60 | 67.03 | 67.72 | 713,718 | -0.40(-0.58%) |
Jul 11, 2022 | 67.86 | 68.29 | 67.39 | 68.11 | 1,127,989 | +0.32(+0.48%) |
Jul 08, 2022 | 67.34 | 67.99 | 67.15 | 67.79 | 605,024 | +0.56(+0.84%) |
Jul 07, 2022 | 67.88 | 67.91 | 66.96 | 67.23 | 798,479 | -0.34(-0.51%) |
Jul 06, 2022 | 67.22 | 68.02 | 67.22 | 67.57 | 1,303,953 | +0.38(+0.56%) |
Jul 05, 2022 | 67.73 | 67.73 | 66.21 | 67.19 | 775,586 | -0.77(-1.13%) |
Jul 01, 2022 | 66.33 | 68.17 | 66.09 | 67.96 | 953,316 | +1.29(+1.94%) |
Jun 30, 2022 | 67.46 | 67.59 | 66.52 | 66.66 | 945,936 | -0.98(-1.45%) |
Jun 29, 2022 | 67.47 | 68.18 | 67.24 | 67.64 | 843,324 | -0.02(-0.04%) |
Jun 28, 2022 | 68.36 | 68.79 | 67.50 | 67.67 | 845,819 | -0.39(-0.57%) |
Jun 27, 2022 | 68.15 | 68.77 | 67.54 | 68.05 | 826,718 | -0.23(-0.34%) |
Jun 24, 2022 | 66.98 | 68.45 | 66.59 | 68.28 | 1,846,304 | +1.47(+2.21%) |
Jun 23, 2022 | 65.80 | 67.28 | 65.67 | 66.81 | 981,232 | +1.45(+2.21%) |
Jun 22, 2022 | 63.66 | 65.84 | 63.66 | 65.36 | 544,619 | +1.43(+2.23%) |
Jun 21, 2022 | 63.58 | 64.93 | 63.58 | 63.94 | 721,060 | +0.55(+0.87%) |
Jun 17, 2022 | 63.83 | 64.52 | 62.93 | 63.38 | 1,953,646 | +0.11(+0.17%) |
Jun 16, 2022 | 62.22 | 63.51 | 62.22 | 63.27 | 879,407 | -0.02(-0.03%) |
Jun 15, 2022 | 61.73 | 64.23 | 61.67 | 63.29 | 1,004,265 | +1.57(+2.54%) |
Jun 14, 2022 | 62.42 | 62.69 | 60.93 | 61.73 | 923,474 | -0.99(-1.57%) |
Jun 13, 2022 | 63.57 | 64.12 | 62.27 | 62.71 | 975,557 | -2.10(-3.24%) |
Jun 10, 2022 | 64.05 | 65.00 | 63.44 | 64.81 | 760,930 | +0.34(+0.53%) |
Jun 09, 2022 | 65.01 | 65.54 | 64.28 | 64.47 | 558,893 | -0.71(-1.09%) |
Jun 08, 2022 | 65.78 | 65.96 | 64.81 | 65.18 | 490,490 | -1.06(-1.60%) |
Jun 07, 2022 | 64.61 | 66.27 | 64.56 | 66.24 | 653,168 | +1.46(+2.26%) |
Jun 06, 2022 | 64.40 | 65.17 | 63.97 | 64.77 | 893,416 | +0.78(+1.22%) |
Jun 03, 2022 | 64.77 | 65.04 | 63.88 | 63.99 | 502,611 | -0.92(-1.42%) |
Jun 02, 2022 | 65.67 | 65.67 | 63.93 | 64.91 | 822,392 | +0.28(+0.43%) |
Jun 01, 2022 | 64.54 | 65.00 | 63.66 | 64.64 | 912,921 | +0.54(+0.85%) |
May 31, 2022 | 63.52 | 64.45 | 62.66 | 64.09 | 1,694,949 | +0.49(+0.77%) |
May 27, 2022 | 63.41 | 64.04 | 63.01 | 63.60 | 1,583,525 | +0.84(+1.34%) |
May 26, 2022 | 62.79 | 63.46 | 62.62 | 62.76 | 3,575,396 | -2.36(-3.62%) |
May 25, 2022 | 64.27 | 65.45 | 64.13 | 65.12 | 581,074 | +0.55(+0.85%) |
May 24, 2022 | 62.85 | 64.62 | 62.30 | 64.57 | 1,213,099 | +1.74(+2.76%) |
May 23, 2022 | 63.03 | 63.36 | 62.22 | 62.84 | 628,345 | +0.16(+0.25%) |
May 20, 2022 | 62.73 | 62.88 | 62.10 | 62.68 | 905,897 | +0.41(+0.66%) |
May 19, 2022 | 62.17 | 62.85 | 61.76 | 62.27 | 857,041 | -0.09(-0.15%) |
May 18, 2022 | 62.94 | 63.44 | 61.90 | 62.36 | 701,845 | -0.92(-1.45%) |
May 17, 2022 | 63.54 | 63.58 | 62.84 | 63.28 | 585,256 | +0.20(+0.32%) |
May 16, 2022 | 62.71 | 63.41 | 62.71 | 63.07 | 939,484 | +0.29(+0.47%) |
May 13, 2022 | 62.28 | 62.95 | 61.93 | 62.78 | 961,192 | +1.04(+1.68%) |
May 12, 2022 | 61.50 | 61.79 | 60.37 | 61.74 | 995,317 | +0.73(+1.19%) |
May 11, 2022 | 60.48 | 61.62 | 60.31 | 61.02 | 965,278 | +0.58(+0.96%) |
May 10, 2022 | 62.15 | 62.17 | 59.13 | 60.44 | 1,152,667 | -1.06(-1.72%) |
May 09, 2022 | 61.53 | 62.29 | 61.01 | 61.50 | 907,138 | -0.55(-0.89%) |
May 06, 2022 | 61.98 | 62.48 | 61.13 | 62.05 | 561,651 | -0.39(-0.63%) |
May 05, 2022 | 63.28 | 63.53 | 61.76 | 62.44 | 652,677 | -0.95(-1.49%) |
May 04, 2022 | 61.93 | 63.50 | 61.93 | 63.39 | 820,684 | +1.40(+2.27%) |
May 03, 2022 | 60.83 | 62.35 | 60.56 | 61.98 | 919,836 | +1.23(+2.03%) |
May 02, 2022 | 62.40 | 62.78 | 59.57 | 60.75 | 749,526 | -1.61(-2.58%) |
Apr 29, 2022 | 64.49 | 64.50 | 62.24 | 62.36 | 664,668 | -2.58(-3.97%) |
Apr 28, 2022 | 64.41 | 65.03 | 63.66 | 64.94 | 467,373 | +1.23(+1.94%) |
Apr 27, 2022 | 64.47 | 64.69 | 63.68 | 63.70 | 670,792 | -0.73(-1.14%) |
Apr 26, 2022 | 64.77 | 65.10 | 64.18 | 64.44 | 555,462 | -0.45(-0.69%) |
Apr 25, 2022 | 65.88 | 66.18 | 63.65 | 64.88 | 740,184 | -1.13(-1.71%) |
Apr 22, 2022 | 65.42 | 66.25 | 65.41 | 66.01 | 879,460 | +0.37(+0.56%) |
Apr 21, 2022 | 66.19 | 66.19 | 65.51 | 65.64 | 684,426 | -0.15(-0.22%) |
Apr 20, 2022 | 65.45 | 66.06 | 64.63 | 65.79 | 844,393 | +0.55(+0.84%) |
Apr 19, 2022 | 64.48 | 65.26 | 64.48 | 65.24 | 550,657 | +0.92(+1.44%) |
Apr 18, 2022 | 63.73 | 64.45 | 63.73 | 64.32 | 751,577 | +0.30(+0.47%) |
Apr 14, 2022 | 63.86 | 64.14 | 63.60 | 64.02 | 588,126 | +0.36(+0.56%) |
Apr 13, 2022 | 63.39 | 64.02 | 63.38 | 63.66 | 810,284 | +0.65(+1.03%) |
Apr 12, 2022 | 62.98 | 63.16 | 62.48 | 63.01 | 818,600 | +0.44(+0.70%) |
Apr 11, 2022 | 62.62 | 62.83 | 62.35 | 62.57 | 563,471 | +0.09(+0.15%) |
Apr 08, 2022 | 61.79 | 62.61 | 61.50 | 62.48 | 811,664 | +0.69(+1.11%) |
Apr 07, 2022 | 61.63 | 62.19 | 61.04 | 61.79 | 852,160 | -0.10(-0.16%) |
Apr 06, 2022 | 61.08 | 62.18 | 60.76 | 61.89 | 540,525 | +0.75(+1.23%) |
Apr 05, 2022 | 61.31 | 61.84 | 60.59 | 61.14 | 636,583 | +0.15(+0.24%) |
Apr 04, 2022 | 61.66 | 61.66 | 60.46 | 61.00 | 506,641 | -0.75(-1.22%) |
Apr 01, 2022 | 61.10 | 61.93 | 60.87 | 61.75 | 523,074 | +1.02(+1.69%) |
Mar 31, 2022 | 60.03 | 61.87 | 59.88 | 60.72 | 1,289,480 | +1.20(+2.01%) |
Mar 30, 2022 | 61.65 | 61.76 | 59.49 | 59.52 | 2,388,406 | -2.30(-3.72%) |
Mar 29, 2022 | 60.51 | 62.07 | 60.51 | 61.82 | 1,011,388 | +1.92(+3.21%) |
Mar 28, 2022 | 59.41 | 60.08 | 59.41 | 59.90 | 476,043 | +0.22(+0.37%) |
Mar 25, 2022 | 59.10 | 59.73 | 58.84 | 59.68 | 3,244,263 | +0.77(+1.30%) |
Mar 24, 2022 | 58.73 | 59.07 | 58.30 | 58.91 | 416,937 | +0.44(+0.75%) |
Mar 23, 2022 | 59.18 | 59.24 | 58.21 | 58.48 | 409,988 | -0.30(-0.51%) |
Mar 22, 2022 | 58.53 | 59.25 | 58.16 | 58.78 | 468,935 | +0.40(+0.69%) |
Mar 21, 2022 | 58.39 | 58.81 | 57.98 | 58.38 | 616,977 | -0.04(-0.06%) |
Mar 18, 2022 | 59.07 | 59.15 | 58.24 | 58.41 | 1,200,269 | -0.26(-0.44%) |
Mar 17, 2022 | 58.08 | 59.13 | 57.98 | 58.67 | 424,382 | +0.23(+0.39%) |
Mar 16, 2022 | 58.33 | 58.70 | 57.23 | 58.44 | 589,655 | +0.52(+0.90%) |
Mar 15, 2022 | 57.72 | 58.27 | 57.40 | 57.92 | 349,587 | +0.51(+0.89%) |
Mar 14, 2022 | 58.52 | 58.70 | 57.12 | 57.41 | 453,521 | -1.07(-1.82%) |
Mar 11, 2022 | 59.10 | 59.32 | 58.29 | 58.48 | 406,805 | -0.20(-0.34%) |
Mar 10, 2022 | 57.55 | 58.76 | 57.43 | 58.68 | 461,672 | +0.40(+0.69%) |
Mar 09, 2022 | 58.66 | 58.91 | 58.19 | 58.27 | 569,667 | +0.58(+1.01%) |
Mar 08, 2022 | 57.86 | 59.10 | 57.63 | 57.69 | 1,221,874 | -0.24(-0.41%) |
Mar 07, 2022 | 60.01 | 60.01 | 57.90 | 57.93 | 571,073 | -2.08(-3.47%) |
Mar 04, 2022 | 58.99 | 60.09 | 58.72 | 60.01 | 428,175 | +0.61(+1.03%) |
Mar 03, 2022 | 59.16 | 59.41 | 58.21 | 59.40 | 421,439 | +0.64(+1.09%) |
Mar 02, 2022 | 58.27 | 58.93 | 58.09 | 58.76 | 571,279 | +0.62(+1.07%) |