Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 78.96 | 81.66 | 78.62 | 81.35 | 16,579,725 | +2.35(+2.97%) |
Nov 29, 2022 | 78.79 | 79.54 | 78.61 | 79.00 | 3,078,627 | -0.09(-0.11%) |
Nov 28, 2022 | 79.16 | 79.91 | 78.98 | 79.09 | 3,073,230 | -0.04(-0.05%) |
Nov 25, 2022 | 79.39 | 79.73 | 78.81 | 79.13 | 1,384,026 | +0.18(+0.23%) |
Nov 23, 2022 | 78.59 | 79.13 | 78.59 | 78.95 | 2,494,832 | +0.58(+0.74%) |
Nov 22, 2022 | 78.44 | 79.02 | 78.12 | 78.36 | 2,849,987 | +0.18(+0.23%) |
Nov 21, 2022 | 77.73 | 78.25 | 76.94 | 78.18 | 3,246,979 | +0.91(+1.17%) |
Nov 18, 2022 | 76.71 | 77.69 | 76.48 | 77.28 | 3,125,954 | +1.20(+1.58%) |
Nov 17, 2022 | 75.14 | 76.10 | 75.07 | 76.08 | 2,614,596 | +0.68(+0.90%) |
Nov 16, 2022 | 74.38 | 76.20 | 74.34 | 75.40 | 4,146,639 | +1.55(+2.09%) |
Nov 15, 2022 | 73.64 | 74.05 | 72.97 | 73.85 | 3,437,311 | +0.45(+0.61%) |
Nov 14, 2022 | 73.91 | 75.28 | 73.38 | 73.41 | 4,173,552 | -0.27(-0.36%) |
Nov 11, 2022 | 75.34 | 75.34 | 72.26 | 73.67 | 6,476,859 | -2.22(-2.93%) |
Nov 10, 2022 | 77.25 | 77.50 | 74.20 | 75.89 | 7,021,147 | -0.72(-0.95%) |
Nov 09, 2022 | 76.02 | 77.22 | 75.98 | 76.62 | 3,845,770 | +0.74(+0.98%) |
Nov 08, 2022 | 75.38 | 76.50 | 75.33 | 75.88 | 3,008,748 | +0.35(+0.47%) |
Nov 07, 2022 | 75.24 | 76.07 | 75.14 | 75.52 | 2,284,161 | +0.12(+0.16%) |
Nov 04, 2022 | 75.61 | 76.28 | 74.68 | 75.40 | 2,995,176 | +0.14(+0.19%) |
Nov 03, 2022 | 75.64 | 75.99 | 74.97 | 75.26 | 3,318,452 | -0.86(-1.13%) |
Nov 02, 2022 | 76.49 | 76.11 | 4,459,219 | -0.46(-0.60%) | ||
Nov 01, 2022 | 77.54 | 77.93 | 76.42 | 76.57 | 9,105,244 | -1.23(-1.58%) |
Oct 31, 2022 | 77.18 | 78.30 | 77.17 | 77.80 | 4,305,865 | +0.01(+0.01%) |
Oct 28, 2022 | 76.29 | 77.91 | 76.26 | 77.79 | 2,824,707 | +1.62(+2.13%) |
Oct 27, 2022 | 75.15 | 76.65 | 74.91 | 76.17 | 4,957,419 | +1.44(+1.93%) |
Oct 26, 2022 | 75.01 | 75.53 | 74.16 | 74.73 | 3,231,733 | +0.06(+0.08%) |
Oct 25, 2022 | 73.83 | 74.91 | 73.41 | 74.67 | 3,554,267 | +0.65(+0.88%) |
Oct 24, 2022 | 74.07 | 74.78 | 73.57 | 74.03 | 3,375,441 | +0.55(+0.75%) |
Oct 21, 2022 | 73.05 | 74.04 | 72.80 | 73.47 | 3,048,252 | +0.35(+0.48%) |
Oct 20, 2022 | 74.25 | 74.54 | 73.01 | 73.12 | 3,148,597 | -1.39(-1.87%) |
Oct 19, 2022 | 74.76 | 75.25 | 74.05 | 74.51 | 2,393,807 | -0.13(-0.18%) |
Oct 18, 2022 | 74.17 | 74.83 | 73.99 | 74.65 | 2,784,124 | +0.82(+1.11%) |
Oct 17, 2022 | 74.53 | 74.88 | 73.29 | 73.83 | 3,659,911 | -0.29(-0.39%) |
Oct 14, 2022 | 75.42 | 75.61 | 73.91 | 74.11 | 3,070,978 | -1.06(-1.41%) |
Oct 13, 2022 | 73.36 | 75.47 | 73.16 | 75.17 | 3,561,346 | +1.39(+1.89%) |
Oct 12, 2022 | 74.32 | 74.61 | 73.75 | 73.78 | 3,194,161 | -0.03(-0.04%) |
Oct 11, 2022 | 72.90 | 74.33 | 72.90 | 73.81 | 3,327,402 | +0.93(+1.28%) |
Oct 10, 2022 | 72.23 | 73.20 | 72.06 | 72.87 | 3,403,441 | +1.01(+1.41%) |
Oct 07, 2022 | 71.58 | 72.19 | 70.97 | 71.86 | 3,938,244 | +0.36(+0.51%) |
Oct 06, 2022 | 73.42 | 73.63 | 71.17 | 71.50 | 5,713,729 | -2.08(-2.83%) |
Oct 05, 2022 | 74.24 | 74.33 | 73.07 | 73.58 | 2,949,426 | -0.77(-1.03%) |
Oct 04, 2022 | 74.44 | 75.37 | 73.70 | 74.34 | 4,322,272 | +0.02(+0.03%) |
Oct 03, 2022 | 72.98 | 74.55 | 72.48 | 74.33 | 4,296,511 | +1.77(+2.44%) |
Sep 30, 2022 | 73.40 | 73.78 | 72.41 | 72.55 | 4,330,179 | -1.04(-1.42%) |
Sep 29, 2022 | 74.78 | 74.89 | 73.46 | 73.60 | 3,712,383 | -1.02(-1.37%) |
Sep 28, 2022 | 74.29 | 74.87 | 73.40 | 74.62 | 4,174,655 | +0.78(+1.05%) |
Sep 27, 2022 | 74.82 | 75.89 | 73.71 | 73.84 | 4,337,952 | -0.65(-0.88%) |
Sep 26, 2022 | 74.81 | 75.29 | 73.98 | 74.50 | 3,760,384 | -0.48(-0.64%) |
Sep 23, 2022 | 75.85 | 76.28 | 74.16 | 74.98 | 5,063,422 | -1.52(-1.99%) |
Sep 22, 2022 | 75.95 | 76.94 | 74.71 | 76.50 | 7,505,694 | +1.00(+1.33%) |
Sep 21, 2022 | 73.85 | 76.75 | 72.96 | 75.50 | 14,818,064 | +4.08(+5.72%) |
Sep 20, 2022 | 71.46 | 71.77 | 70.94 | 71.42 | 5,070,539 | -0.40(-0.55%) |
Sep 19, 2022 | 71.32 | 71.89 | 71.16 | 71.82 | 3,069,934 | +0.55(+0.77%) |
Sep 16, 2022 | 71.25 | 71.99 | 70.76 | 71.27 | 7,094,116 | +0.17(+0.24%) |
Sep 15, 2022 | 70.66 | 71.22 | 69.87 | 71.10 | 4,925,548 | +0.62(+0.87%) |
Sep 14, 2022 | 70.18 | 70.98 | 70.17 | 70.48 | 3,806,326 | +0.07(+0.09%) |
Sep 13, 2022 | 71.69 | 72.01 | 70.14 | 70.41 | 3,531,759 | -1.70(-2.36%) |
Sep 12, 2022 | 72.01 | 72.38 | 71.76 | 72.12 | 2,654,382 | +0.23(+0.32%) |
Sep 09, 2022 | 71.84 | 72.43 | 71.08 | 71.89 | 2,572,278 | +0.27(+0.37%) |
Sep 08, 2022 | 71.84 | 72.17 | 70.75 | 71.63 | 3,822,662 | -0.62(-0.85%) |
Sep 07, 2022 | 71.43 | 72.35 | 70.92 | 72.24 | 4,591,902 | +0.93(+1.30%) |
Sep 06, 2022 | 72.60 | 72.88 | 71.15 | 71.31 | 5,631,821 | -1.34(-1.85%) |
Sep 02, 2022 | 73.52 | 74.25 | 72.38 | 72.66 | 4,167,120 | -0.42(-0.57%) |
Sep 01, 2022 | 72.44 | 73.26 | 71.74 | 73.08 | 2,845,728 | +0.34(+0.47%) |
Aug 31, 2022 | 73.19 | 73.74 | 72.63 | 72.73 | 4,548,123 | -0.17(-0.23%) |
Aug 30, 2022 | 73.13 | 73.44 | 72.67 | 72.91 | 2,614,024 | -0.23(-0.31%) |
Aug 29, 2022 | 71.99 | 73.58 | 71.77 | 73.13 | 2,855,210 | +0.85(+1.18%) |
Aug 26, 2022 | 73.79 | 74.01 | 72.18 | 72.28 | 4,061,924 | -1.50(-2.03%) |
Aug 25, 2022 | 74.09 | 74.20 | 73.08 | 73.78 | 3,513,379 | -0.52(-0.70%) |
Aug 24, 2022 | 73.91 | 74.38 | 73.57 | 74.30 | 2,627,538 | +0.55(+0.74%) |
Aug 23, 2022 | 73.43 | 73.87 | 73.07 | 73.75 | 2,534,531 | +0.35(+0.48%) |
Aug 22, 2022 | 73.54 | 73.80 | 73.06 | 73.40 | 1,839,789 | -0.45(-0.60%) |
Aug 19, 2022 | 73.60 | 74.21 | 73.34 | 73.84 | 2,794,093 | +0.45(+0.61%) |
Aug 18, 2022 | 73.03 | 73.44 | 72.48 | 73.40 | 2,719,630 | +0.34(+0.47%) |
Aug 17, 2022 | 73.37 | 73.80 | 73.02 | 73.06 | 2,521,311 | -0.28(-0.39%) |
Aug 16, 2022 | 72.41 | 73.74 | 72.32 | 73.34 | 6,547,996 | +0.76(+1.04%) |
Aug 15, 2022 | 72.79 | 73.12 | 72.20 | 72.58 | 6,006,421 | -0.34(-0.47%) |
Aug 12, 2022 | 73.12 | 73.19 | 72.51 | 72.92 | 2,544,062 | +0.04(+0.05%) |
Aug 11, 2022 | 73.58 | 74.10 | 72.86 | 72.89 | 2,916,973 | -0.59(-0.80%) |
Aug 10, 2022 | 73.38 | 73.62 | 73.08 | 73.47 | 2,830,989 | +0.52(+0.71%) |
Aug 09, 2022 | 72.49 | 73.60 | 72.45 | 72.95 | 2,912,449 | +0.63(+0.88%) |
Aug 08, 2022 | 72.33 | 72.80 | 72.19 | 72.32 | 2,516,246 | +0.18(+0.25%) |
Aug 05, 2022 | 71.79 | 72.15 | 71.05 | 72.14 | 2,392,712 | +0.62(+0.86%) |
Aug 04, 2022 | 71.27 | 72.20 | 71.27 | 71.52 | 2,769,195 | -0.08(-0.11%) |
Aug 03, 2022 | 71.45 | 71.79 | 71.11 | 71.60 | 4,256,167 | -0.08(-0.11%) |
Aug 02, 2022 | 71.98 | 72.21 | 71.14 | 71.67 | 5,830,275 | -0.02(-0.03%) |
Aug 01, 2022 | 70.86 | 72.11 | 70.85 | 71.69 | 3,980,649 | +0.86(+1.22%) |
Jul 29, 2022 | 70.22 | 70.93 | 69.98 | 70.83 | 7,061,986 | +0.18(+0.25%) |
Jul 28, 2022 | 69.95 | 70.89 | 69.67 | 70.65 | 3,260,126 | +0.74(+1.06%) |
Jul 27, 2022 | 70.31 | 70.31 | 68.34 | 69.91 | 3,713,775 | -0.56(-0.79%) |
Jul 26, 2022 | 69.32 | 70.58 | 68.79 | 70.47 | 3,120,015 | +0.15(+0.22%) |
Jul 25, 2022 | 69.64 | 70.58 | 69.26 | 70.32 | 2,572,418 | +0.59(+0.84%) |
Jul 22, 2022 | 69.35 | 69.86 | 68.99 | 69.73 | 2,662,429 | +0.50(+0.73%) |
Jul 21, 2022 | 69.22 | 69.71 | 68.82 | 69.23 | 3,395,178 | -0.28(-0.41%) |
Jul 20, 2022 | 70.49 | 70.67 | 69.18 | 69.51 | 3,785,674 | -0.92(-1.30%) |
Jul 19, 2022 | 70.34 | 70.93 | 70.22 | 70.43 | 3,188,666 | +0.40(+0.57%) |
Jul 18, 2022 | 70.58 | 71.00 | 69.97 | 70.04 | 2,820,570 | -0.92(-1.29%) |
Jul 15, 2022 | 71.28 | 71.47 | 70.71 | 70.95 | 3,354,727 | +0.21(+0.29%) |
Jul 14, 2022 | 71.17 | 71.76 | 70.35 | 70.75 | 4,809,041 | -1.64(-2.26%) |
Jul 13, 2022 | 71.70 | 72.87 | 71.68 | 72.38 | 3,655,736 | +0.48(+0.67%) |
Jul 12, 2022 | 71.80 | 72.73 | 71.66 | 71.90 | 2,503,490 | +0.15(+0.21%) |
Jul 11, 2022 | 71.78 | 72.31 | 71.59 | 71.75 | 2,357,768 | +0.21(+0.29%) |
Jul 08, 2022 | 71.72 | 72.52 | 71.51 | 71.54 | 3,104,024 | +0.03(+0.04%) |
Jul 07, 2022 | 71.70 | 72.16 | 71.23 | 71.51 | 4,724,308 | -0.16(-0.22%) |
Jul 06, 2022 | 71.01 | 72.16 | 71.00 | 71.67 | 6,316,697 | +1.01(+1.42%) |
Jul 05, 2022 | 71.11 | 71.55 | 69.63 | 70.67 | 6,387,817 | -0.60(-0.84%) |
Jul 01, 2022 | 71.30 | 71.43 | 70.36 | 71.27 | 5,698,189 | +0.32(+0.45%) |
Jun 30, 2022 | 69.59 | 71.22 | 69.52 | 70.95 | 8,778,234 | +0.69(+0.98%) |
Jun 29, 2022 | 67.26 | 70.53 | 67.24 | 70.26 | 11,277,395 | +4.19(+6.35%) |
Jun 28, 2022 | 66.90 | 67.43 | 65.90 | 66.07 | 3,930,250 | -0.73(-1.10%) |
Jun 27, 2022 | 66.36 | 66.87 | 66.04 | 66.80 | 3,058,047 | +0.39(+0.58%) |
Jun 24, 2022 | 65.12 | 66.52 | 64.72 | 66.42 | 4,731,264 | +1.55(+2.39%) |
Jun 23, 2022 | 64.20 | 65.03 | 63.93 | 64.87 | 3,680,975 | +1.02(+1.59%) |
Jun 22, 2022 | 63.77 | 64.36 | 63.32 | 63.85 | 4,399,987 | +0.05(+0.07%) |
Jun 21, 2022 | 63.30 | 64.21 | 62.54 | 63.80 | 4,163,651 | +1.52(+2.45%) |
Jun 17, 2022 | 62.82 | 63.29 | 61.77 | 62.28 | 5,748,718 | -0.49(-0.78%) |
Jun 16, 2022 | 61.99 | 63.11 | 61.07 | 62.77 | 4,103,770 | +0.39(+0.62%) |
Jun 15, 2022 | 62.53 | 63.15 | 61.91 | 62.38 | 3,051,547 | -0.10(-0.17%) |
Jun 14, 2022 | 63.16 | 63.46 | 61.90 | 62.49 | 3,235,202 | -0.57(-0.91%) |
Jun 13, 2022 | 63.61 | 64.09 | 62.79 | 63.06 | 4,077,763 | -1.24(-1.93%) |
Jun 10, 2022 | 63.27 | 64.72 | 63.21 | 64.30 | 3,575,595 | +0.42(+0.66%) |
Jun 09, 2022 | 64.98 | 65.35 | 63.84 | 63.88 | 3,319,061 | -0.91(-1.41%) |
Jun 08, 2022 | 65.01 | 65.25 | 64.43 | 64.79 | 2,796,945 | -0.24(-0.38%) |
Jun 07, 2022 | 64.01 | 65.14 | 63.94 | 65.03 | 2,797,461 | +0.37(+0.57%) |
Jun 06, 2022 | 64.61 | 64.82 | 64.06 | 64.67 | 2,290,755 | +0.36(+0.56%) |
Jun 03, 2022 | 64.56 | 64.92 | 63.76 | 64.31 | 2,563,484 | -0.27(-0.42%) |
Jun 02, 2022 | 64.96 | 65.13 | 63.26 | 64.58 | 3,562,913 | -0.41(-0.64%) |
Jun 01, 2022 | 65.64 | 65.74 | 63.97 | 65.00 | 3,649,451 | -0.69(-1.05%) |
May 31, 2022 | 65.39 | 66.03 | 64.56 | 65.68 | 6,339,487 | -0.04(-0.06%) |
May 27, 2022 | 65.26 | 65.75 | 65.01 | 65.72 | 2,836,897 | +0.40(+0.62%) |
May 26, 2022 | 65.06 | 66.04 | 64.85 | 65.32 | 2,803,065 | +0.19(+0.29%) |
May 25, 2022 | 65.01 | 65.36 | 64.61 | 65.13 | 3,058,934 | +0.11(+0.17%) |
May 24, 2022 | 63.70 | 65.06 | 63.65 | 65.02 | 2,494,577 | +1.56(+2.46%) |
May 23, 2022 | 63.73 | 64.43 | 63.31 | 63.46 | 3,727,130 | +0.44(+0.70%) |
May 20, 2022 | 62.62 | 63.22 | 61.60 | 63.01 | 5,108,343 | +0.83(+1.33%) |
May 19, 2022 | 62.35 | 62.73 | 61.17 | 62.19 | 4,641,548 | -1.35(-2.13%) |
May 18, 2022 | 68.20 | 68.32 | 63.14 | 63.54 | 6,003,528 | -5.02(-7.32%) |
May 17, 2022 | 68.75 | 68.81 | 66.58 | 68.56 | 4,438,774 | -0.52(-0.75%) |
May 16, 2022 | 68.74 | 69.23 | 68.50 | 69.08 | 3,593,338 | +0.34(+0.49%) |
May 13, 2022 | 68.06 | 68.78 | 67.66 | 68.74 | 3,580,284 | +0.84(+1.23%) |
May 12, 2022 | 67.84 | 68.51 | 67.24 | 67.90 | 3,422,249 | +0.39(+0.57%) |
May 11, 2022 | 67.14 | 68.28 | 66.91 | 67.52 | 2,825,074 | +0.06(+0.08%) |
May 10, 2022 | 68.84 | 69.58 | 67.25 | 67.46 | 3,692,578 | -1.66(-2.39%) |
May 09, 2022 | 66.91 | 69.34 | 66.72 | 69.12 | 6,493,276 | +1.97(+2.94%) |
May 06, 2022 | 66.27 | 67.24 | 66.27 | 67.14 | 2,934,616 | +0.61(+0.92%) |
May 05, 2022 | 66.56 | 66.97 | 66.16 | 66.53 | 3,369,597 | -0.06(-0.08%) |
May 04, 2022 | 65.53 | 66.64 | 65.42 | 66.59 | 3,203,661 | +1.09(+1.67%) |
May 03, 2022 | 65.25 | 66.20 | 64.87 | 65.50 | 3,938,376 | +0.16(+0.24%) |
May 02, 2022 | 67.85 | 67.88 | 64.80 | 65.34 | 4,725,255 | -1.18(-1.77%) |
Apr 29, 2022 | 67.68 | 67.87 | 66.43 | 66.51 | 2,960,133 | -1.45(-2.13%) |
Apr 28, 2022 | 67.58 | 67.98 | 67.19 | 67.96 | 3,420,351 | +0.86(+1.28%) |
Apr 27, 2022 | 67.33 | 67.98 | 67.03 | 67.10 | 6,248,762 | +0.31(+0.46%) |
Apr 26, 2022 | 68.03 | 68.32 | 66.77 | 66.79 | 4,053,967 | -1.10(-1.62%) |
Apr 25, 2022 | 68.18 | 68.53 | 67.16 | 67.89 | 4,056,190 | -0.28(-0.41%) |
Apr 22, 2022 | 68.87 | 69.04 | 68.13 | 68.18 | 3,615,515 | -0.65(-0.94%) |
Apr 21, 2022 | 68.51 | 69.40 | 68.28 | 68.82 | 2,900,527 | +0.34(+0.49%) |
Apr 20, 2022 | 67.51 | 68.58 | 67.51 | 68.49 | 3,131,700 | +1.04(+1.55%) |
Apr 19, 2022 | 66.67 | 67.52 | 66.60 | 67.44 | 3,506,604 | +0.83(+1.24%) |
Apr 18, 2022 | 66.72 | 67.05 | 66.36 | 66.61 | 3,042,190 | -0.08(-0.11%) |
Apr 14, 2022 | 66.77 | 66.99 | 66.34 | 66.69 | 7,397,808 | +0.23(+0.34%) |
Apr 13, 2022 | 66.04 | 66.53 | 65.67 | 66.46 | 3,301,556 | +0.24(+0.35%) |
Apr 12, 2022 | 66.09 | 66.70 | 65.64 | 66.23 | 3,910,793 | -0.08(-0.11%) |
Apr 11, 2022 | 66.45 | 66.73 | 65.76 | 66.30 | 3,354,749 | +0.32(+0.48%) |
Apr 08, 2022 | 65.77 | 66.23 | 65.21 | 65.98 | 4,297,365 | +0.39(+0.60%) |
Apr 07, 2022 | 65.23 | 65.73 | 64.88 | 65.59 | 3,462,788 | +0.50(+0.77%) |
Apr 06, 2022 | 64.64 | 65.40 | 64.33 | 65.09 | 4,225,917 | +0.53(+0.82%) |
Apr 05, 2022 | 63.80 | 65.25 | 63.79 | 64.56 | 3,573,576 | +0.63(+0.98%) |
Apr 04, 2022 | 64.06 | 64.15 | 63.11 | 63.93 | 2,723,175 | -0.34(-0.52%) |
Apr 01, 2022 | 63.40 | 64.32 | 62.97 | 64.27 | 2,550,240 | +1.05(+1.67%) |
Mar 31, 2022 | 63.35 | 63.86 | 63.20 | 63.22 | 3,243,009 | -0.21(-0.32%) |
Mar 30, 2022 | 63.05 | 63.44 | 62.54 | 63.42 | 3,177,933 | +0.26(+0.41%) |
Mar 29, 2022 | 62.71 | 63.17 | 62.43 | 63.16 | 2,751,343 | +0.75(+1.20%) |
Mar 28, 2022 | 62.87 | 62.94 | 61.96 | 62.41 | 3,007,511 | -0.49(-0.79%) |
Mar 25, 2022 | 62.21 | 63.33 | 62.08 | 62.91 | 4,335,723 | +0.96(+1.55%) |
Mar 24, 2022 | 60.20 | 62.22 | 60.13 | 61.95 | 5,813,946 | +1.99(+3.32%) |
Mar 23, 2022 | 60.96 | 61.90 | 59.58 | 59.96 | 8,214,826 | +1.45(+2.47%) |
Mar 22, 2022 | 58.65 | 58.97 | 57.74 | 58.51 | 6,067,300 | -0.13(-0.22%) |
Mar 21, 2022 | 58.57 | 59.13 | 57.98 | 58.64 | 4,841,389 | +0.38(+0.66%) |
Mar 18, 2022 | 59.04 | 59.08 | 57.57 | 58.26 | 8,344,945 | -0.76(-1.28%) |
Mar 17, 2022 | 58.45 | 59.29 | 58.24 | 59.01 | 3,977,490 | +0.53(+0.91%) |
Mar 16, 2022 | 59.12 | 59.16 | 57.79 | 58.48 | 3,890,068 | -0.59(-1.00%) |
Mar 15, 2022 | 58.96 | 59.26 | 58.59 | 59.07 | 3,367,355 | +0.66(+1.13%) |
Mar 14, 2022 | 58.51 | 59.16 | 58.02 | 58.41 | 3,381,081 | +0.28(+0.48%) |
Mar 11, 2022 | 58.88 | 59.52 | 58.06 | 58.13 | 3,787,470 | -0.77(-1.32%) |
Mar 10, 2022 | 59.53 | 59.67 | 58.34 | 58.90 | 3,813,341 | -0.94(-1.58%) |
Mar 09, 2022 | 60.19 | 61.04 | 59.75 | 59.85 | 4,029,195 | +0.33(+0.55%) |
Mar 08, 2022 | 62.88 | 63.20 | 59.48 | 59.52 | 7,250,766 | -3.65(-5.78%) |
Mar 07, 2022 | 63.11 | 63.73 | 62.32 | 63.17 | 4,685,764 | -0.42(-0.66%) |
Mar 04, 2022 | 62.84 | 64.11 | 62.66 | 63.59 | 4,543,167 | -0.14(-0.22%) |
Mar 03, 2022 | 63.14 | 64.21 | 62.94 | 63.73 | 4,021,809 | +0.76(+1.20%) |
Mar 02, 2022 | 62.12 | 63.25 | 61.78 | 62.97 | 3,329,667 | +0.60(+0.96%) |
Mar 01, 2022 | 62.45 | 63.04 | 62.00 | 62.37 | 3,722,038 | -0.57(-0.90%) |
Feb 28, 2022 | 62.53 | 63.19 | 62.23 | 62.94 | 6,806,542 | -0.52(-0.82%) |
Feb 25, 2022 | 61.39 | 63.51 | 62.33 | 63.47 | 4,169,961 | +2.27(+3.71%) |
Feb 24, 2022 | 62.41 | 62.56 | 60.16 | 61.20 | 5,309,746 | -1.45(-2.31%) |
Feb 23, 2022 | 63.01 | 63.16 | 62.55 | 62.65 | 3,052,757 | -0.21(-0.34%) |
Feb 22, 2022 | 63.55 | 64.02 | 62.46 | 62.86 | 3,914,695 | -0.76(-1.19%) |
Feb 18, 2022 | 63.62 | 0 | +0.34(+0.53%) | |||
Feb 17, 2022 | 62.42 | 63.54 | 62.20 | 63.28 | 3,403,360 | +0.96(+1.54%) |
Feb 16, 2022 | 62.50 | 63.13 | 61.81 | 62.32 | 3,278,755 | -0.22(-0.36%) |
Feb 15, 2022 | 63.19 | 63.45 | 62.36 | 62.54 | 2,880,064 | -0.59(-0.93%) |
Feb 14, 2022 | 63.73 | 63.92 | 62.19 | 63.13 | 3,215,153 | -0.40(-0.63%) |
Feb 11, 2022 | 62.75 | 63.97 | 62.63 | 63.53 | 4,608,032 | +0.91(+1.46%) |
Feb 10, 2022 | 63.44 | 63.83 | 62.40 | 62.62 | 4,795,674 | -1.02(-1.60%) |
Feb 09, 2022 | 64.00 | 64.22 | 63.49 | 63.64 | 2,844,426 | -0.24(-0.38%) |
Feb 08, 2022 | 63.90 | 64.19 | 63.56 | 63.88 | 2,641,725 | +0.40(+0.63%) |
Feb 07, 2022 | 63.71 | 63.78 | 63.00 | 63.48 | 3,373,895 | +0.07(+0.12%) |
Feb 04, 2022 | 64.22 | 64.34 | 62.84 | 63.40 | 3,024,217 | -1.05(-1.64%) |
Feb 03, 2022 | 64.39 | 64.96 | 64.46 | 3,857,544 | +0.26(+0.41%) | |
Feb 02, 2022 | 63.59 | 64.46 | 63.48 | 64.20 | 3,105,071 | +0.49(+0.76%) |
Feb 01, 2022 | 64.15 | 64.34 | 63.09 | 63.71 | 3,832,617 | -0.40(-0.63%) |
Jan 31, 2022 | 64.24 | 64.46 | 64.11 | 4,131,680 | -0.65(-1.01%) | |
Jan 28, 2022 | 63.72 | 64.78 | 63.22 | 64.76 | 3,721,295 | +0.96(+1.51%) |
Jan 27, 2022 | 63.64 | 64.53 | 63.43 | 63.80 | 2,794,450 | +0.51(+0.81%) |
Jan 26, 2022 | 63.48 | 64.10 | 63.04 | 63.29 | 3,942,646 | -0.50(-0.79%) |
Jan 25, 2022 | 63.67 | 64.10 | 62.95 | 63.79 | 4,251,284 | -0.20(-0.31%) |
Jan 24, 2022 | 64.39 | 65.09 | 62.78 | 63.99 | 5,042,331 | -0.45(-0.70%) |
Jan 21, 2022 | 64.62 | 65.20 | 64.20 | 64.44 | 8,606,865 | +0.51(+0.80%) |
Jan 20, 2022 | 64.50 | 64.70 | 63.87 | 63.92 | 4,072,530 | -0.63(-0.97%) |
Jan 19, 2022 | 64.56 | 65.18 | 64.20 | 64.55 | 2,797,821 | -0.10(-0.16%) |
Jan 18, 2022 | 64.80 | 65.04 | 63.95 | 64.65 | 3,570,017 | -0.60(-0.92%) |
Jan 14, 2022 | 65.25 | 0 | +0.93(+1.45%) | |||
Jan 13, 2022 | 63.82 | 64.73 | 63.54 | 64.32 | 3,224,636 | +0.53(+0.83%) |
Jan 12, 2022 | 63.72 | 63.91 | 63.25 | 63.78 | 3,127,219 | -0.19(-0.29%) |
Jan 11, 2022 | 64.37 | 64.48 | 62.92 | 63.97 | 3,097,903 | -0.22(-0.35%) |
Jan 10, 2022 | 64.03 | 64.77 | 63.96 | 64.20 | 4,758,701 | +0.19(+0.29%) |
Jan 07, 2022 | 63.56 | 64.73 | 63.20 | 64.01 | 5,327,488 | +0.55(+0.87%) |
Jan 06, 2022 | 63.88 | 64.54 | 63.34 | 63.46 | 4,767,463 | -0.29(-0.45%) |
Jan 05, 2022 | 63.13 | 64.27 | 63.10 | 63.74 | 5,615,110 | +0.84(+1.34%) |
Jan 04, 2022 | 62.33 | 63.62 | 62.31 | 62.90 | 5,028,475 | +0.58(+0.94%) |
Jan 03, 2022 | 62.26 | 62.36 | 61.05 | 62.32 | 4,331,529 | -0.11(-0.18%) |
Dec 31, 2021 | 62.09 | 62.57 | 61.89 | 62.43 | 2,177,311 | +0.31(+0.49%) |
Dec 30, 2021 | 62.25 | 62.42 | 61.78 | 62.12 | 1,967,467 | +0.03(+0.04%) |
Dec 29, 2021 | 62.15 | 62.33 | 61.81 | 62.10 | 2,019,833 | +0.12(+0.19%) |
Dec 28, 2021 | 61.19 | 62.00 | 61.19 | 61.98 | 2,082,111 | +0.77(+1.26%) |
Dec 27, 2021 | 61.30 | 61.49 | 60.90 | 61.21 | 2,701,635 | +0.06(+0.11%) |
Dec 23, 2021 | 61.15 | 61.36 | 60.99 | 61.14 | 2,517,132 | +0.27(+0.44%) |
Dec 22, 2021 | 60.31 | 60.89 | 59.84 | 60.87 | 4,193,420 | +0.59(+0.98%) |
Dec 21, 2021 | 59.76 | 60.76 | 59.20 | 60.28 | 7,462,772 | -2.53(-4.03%) |
Dec 20, 2021 | 62.19 | 63.01 | 62.10 | 62.81 | 4,199,145 | +0.13(+0.21%) |
Dec 17, 2021 | 63.74 | 64.56 | 62.66 | 62.68 | 7,086,028 | -1.12(-1.76%) |
Dec 16, 2021 | 62.21 | 63.82 | 61.85 | 63.80 | 5,082,765 | +1.41(+2.26%) |
Dec 15, 2021 | 61.23 | 62.44 | 61.19 | 62.39 | 5,073,484 | +1.32(+2.17%) |
Dec 14, 2021 | 61.14 | 61.41 | 60.80 | 61.07 | 4,843,560 | -0.02(-0.03%) |
Dec 13, 2021 | 59.95 | 61.31 | 59.54 | 61.09 | 4,967,279 | +1.08(+1.81%) |
Dec 10, 2021 | 59.63 | 60.13 | 59.42 | 60.00 | 3,005,085 | +0.73(+1.23%) |
Dec 09, 2021 | 59.52 | 59.63 | 59.00 | 59.27 | 2,898,699 | -0.22(-0.37%) |
Dec 08, 2021 | 59.82 | 60.25 | 58.83 | 59.49 | 2,681,510 | -0.33(-0.56%) |
Dec 07, 2021 | 59.52 | 60.24 | 59.15 | 59.83 | 3,090,375 | +0.12(+0.20%) |
Dec 06, 2021 | 59.63 | 60.28 | 59.56 | 59.71 | 3,795,134 | +0.19(+0.33%) |
Dec 03, 2021 | 58.55 | 59.52 | 58.45 | 59.51 | 4,389,509 | +1.27(+2.18%) |
Dec 02, 2021 | 57.34 | 58.47 | 57.26 | 58.24 | 5,064,221 | +1.32(+2.33%) |