Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 61.53 | 62.44 | 60.87 | 62.37 | 2,650,184 | -0.34(-0.54%) |
Dec 29, 2022 | 61.85 | 63.05 | 61.09 | 62.71 | 5,253,300 | +2.43(+4.03%) |
Dec 28, 2022 | 60.71 | 61.80 | 59.77 | 60.28 | 3,575,918 | -1.08(-1.76%) |
Dec 27, 2022 | 61.94 | 62.17 | 60.98 | 61.36 | 5,070,614 | -1.03(-1.65%) |
Dec 23, 2022 | 61.44 | 62.54 | 60.69 | 62.39 | 3,351,501 | +0.27(+0.43%) |
Dec 22, 2022 | 63.28 | 63.28 | 60.68 | 62.12 | 9,875,156 | -2.92(-4.49%) |
Dec 21, 2022 | 64.74 | 66.05 | 64.63 | 65.04 | 5,060,944 | +1.01(+1.58%) |
Dec 20, 2022 | 63.34 | 64.98 | 62.61 | 64.03 | 4,569,055 | -0.12(-0.19%) |
Dec 19, 2022 | 65.45 | 65.76 | 62.90 | 64.15 | 6,366,661 | -1.23(-1.88%) |
Dec 16, 2022 | 63.90 | 65.81 | 63.52 | 65.38 | 8,463,645 | +1.12(+1.74%) |
Dec 15, 2022 | 65.65 | 66.17 | 63.52 | 64.26 | 12,351,434 | -3.33(-4.93%) |
Dec 14, 2022 | 71.17 | 71.55 | 67.01 | 67.59 | 10,938,324 | -3.97(-5.55%) |
Dec 13, 2022 | 74.88 | 74.88 | 70.43 | 71.56 | 4,856,843 | +0.57(+0.80%) |
Dec 12, 2022 | 69.69 | 71.00 | 68.91 | 70.99 | 5,151,332 | +0.46(+0.65%) |
Dec 09, 2022 | 71.05 | 72.24 | 70.36 | 70.53 | 3,530,214 | -1.63(-2.26%) |
Dec 08, 2022 | 71.20 | 73.23 | 70.69 | 72.16 | 4,363,975 | +2.02(+2.88%) |
Dec 07, 2022 | 68.76 | 70.89 | 68.43 | 70.14 | 3,030,467 | +0.40(+0.57%) |
Dec 06, 2022 | 71.86 | 71.86 | 69.19 | 69.74 | 4,905,533 | -1.83(-2.56%) |
Dec 05, 2022 | 72.77 | 73.21 | 70.52 | 71.57 | 4,064,738 | -1.47(-2.01%) |
Dec 02, 2022 | 71.82 | 73.12 | 70.96 | 73.04 | 4,801,254 | -0.95(-1.28%) |
Dec 01, 2022 | 75.50 | 75.92 | 72.77 | 73.99 | 4,904,533 | -1.21(-1.61%) |
Nov 30, 2022 | 70.85 | 75.31 | 69.76 | 75.20 | 7,603,483 | +4.48(+6.33%) |
Nov 29, 2022 | 70.37 | 71.36 | 69.60 | 70.72 | 4,039,119 | +0.76(+1.09%) |
Nov 28, 2022 | 72.16 | 72.84 | 69.54 | 69.96 | 6,493,536 | -3.44(-4.69%) |
Nov 25, 2022 | 73.80 | 74.61 | 73.37 | 73.40 | 2,005,985 | -0.60(-0.81%) |
Nov 23, 2022 | 73.67 | 76.05 | 73.48 | 74.00 | 4,304,146 | +0.26(+0.35%) |
Nov 22, 2022 | 72.09 | 73.81 | 71.42 | 73.74 | 4,755,621 | +2.59(+3.64%) |
Nov 21, 2022 | 71.35 | 72.00 | 70.52 | 71.15 | 4,134,396 | -1.31(-1.81%) |
Nov 18, 2022 | 72.83 | 73.15 | 71.42 | 72.46 | 4,745,505 | +1.35(+1.90%) |
Nov 17, 2022 | 68.20 | 71.86 | 67.65 | 71.11 | 5,800,847 | +0.82(+1.17%) |
Nov 16, 2022 | 72.62 | 72.65 | 70.23 | 70.29 | 7,868,452 | -4.01(-5.40%) |
Nov 15, 2022 | 75.87 | 76.26 | 73.08 | 74.30 | 7,023,935 | +1.47(+2.02%) |
Nov 14, 2022 | 74.31 | 77.28 | 72.75 | 72.83 | 9,267,911 | -2.22(-2.96%) |
Nov 11, 2022 | 72.59 | 76.14 | 72.25 | 75.05 | 7,264,495 | +2.26(+3.10%) |
Nov 10, 2022 | 68.37 | 73.06 | 67.89 | 72.79 | 10,448,807 | +8.96(+14.04%) |
Nov 09, 2022 | 65.58 | 66.67 | 63.34 | 63.83 | 6,383,341 | -3.26(-4.86%) |
Nov 08, 2022 | 66.83 | 67.85 | 65.65 | 67.09 | 5,586,443 | +1.62(+2.47%) |
Nov 07, 2022 | 64.10 | 65.88 | 62.65 | 65.47 | 6,386,441 | +2.27(+3.59%) |
Nov 04, 2022 | 62.00 | 63.23 | 60.93 | 63.20 | 8,120,188 | +4.01(+6.77%) |
Nov 03, 2022 | 59.40 | 60.86 | 58.43 | 59.19 | 6,630,050 | -0.92(-1.53%) |
Nov 02, 2022 | 62.19 | 60.00 | 60.11 | 8,274,937 | -1.63(-2.64%) | |
Nov 01, 2022 | 62.73 | 63.80 | 61.53 | 61.74 | 8,317,643 | +0.31(+0.50%) |
Oct 31, 2022 | 65.92 | 67.14 | 61.23 | 61.43 | 17,972,366 | -6.05(-8.97%) |
Oct 28, 2022 | 64.82 | 67.77 | 63.57 | 67.48 | 9,835,761 | +2.63(+4.06%) |
Oct 27, 2022 | 65.40 | 66.36 | 63.50 | 64.85 | 10,070,512 | -2.89(-4.27%) |
Oct 26, 2022 | 65.07 | 68.54 | 64.41 | 67.74 | 9,202,275 | +1.15(+1.73%) |
Oct 25, 2022 | 65.43 | 67.60 | 65.40 | 66.59 | 7,050,723 | +1.24(+1.90%) |
Oct 24, 2022 | 66.48 | 66.90 | 63.99 | 65.35 | 5,918,725 | -0.33(-0.50%) |
Oct 21, 2022 | 61.40 | 65.89 | 60.91 | 65.68 | 8,204,064 | +4.16(+6.76%) |
Oct 20, 2022 | 61.00 | 63.26 | 60.44 | 61.52 | 5,535,100 | +0.75(+1.23%) |
Oct 19, 2022 | 60.01 | 61.74 | 59.65 | 60.77 | 4,200,445 | +0.04(+0.07%) |
Oct 18, 2022 | 62.39 | 62.70 | 59.47 | 60.73 | 5,006,011 | +0.94(+1.57%) |
Oct 17, 2022 | 59.56 | 60.76 | 59.02 | 59.79 | 5,881,612 | +2.02(+3.50%) |
Oct 14, 2022 | 61.74 | 61.94 | 57.62 | 57.77 | 6,374,546 | -2.86(-4.72%) |
Oct 13, 2022 | 56.21 | 61.37 | 54.93 | 60.63 | 10,023,068 | +1.68(+2.85%) |
Oct 12, 2022 | 58.85 | 59.68 | 58.18 | 58.95 | 4,571,985 | -0.52(-0.87%) |
Oct 11, 2022 | 60.72 | 60.88 | 58.34 | 59.47 | 9,113,109 | -2.46(-3.97%) |
Oct 10, 2022 | 64.82 | 64.85 | 59.68 | 61.93 | 8,860,968 | -2.90(-4.47%) |
Oct 07, 2022 | 68.01 | 68.17 | 63.11 | 64.83 | 10,339,341 | -5.42(-7.72%) |
Oct 06, 2022 | 69.63 | 71.58 | 69.06 | 70.25 | 6,464,281 | +0.75(+1.07%) |
Oct 05, 2022 | 67.50 | 69.84 | 66.88 | 69.50 | 5,886,731 | +0.58(+0.85%) |
Oct 04, 2022 | 67.00 | 68.94 | 66.79 | 68.92 | 6,281,600 | +4.13(+6.37%) |
Oct 03, 2022 | 63.01 | 65.53 | 61.94 | 64.79 | 6,393,091 | +2.46(+3.95%) |
Sep 30, 2022 | 62.72 | 64.71 | 62.29 | 62.33 | 5,847,538 | -0.61(-0.97%) |
Sep 29, 2022 | 64.00 | 64.31 | 61.42 | 62.94 | 7,078,616 | -2.56(-3.91%) |
Sep 28, 2022 | 63.13 | 65.89 | 63.05 | 65.50 | 5,070,046 | +1.21(+1.88%) |
Sep 27, 2022 | 64.36 | 65.06 | 62.74 | 64.29 | 4,905,410 | +1.59(+2.54%) |
Sep 26, 2022 | 62.91 | 65.17 | 62.61 | 62.70 | 5,272,328 | -0.61(-0.96%) |
Sep 23, 2022 | 63.58 | 64.18 | 61.66 | 63.31 | 8,260,857 | -1.65(-2.54%) |
Sep 22, 2022 | 68.18 | 68.72 | 64.17 | 64.96 | 6,954,793 | -3.38(-4.95%) |
Sep 21, 2022 | 69.07 | 71.77 | 68.32 | 68.34 | 6,726,659 | -0.14(-0.20%) |
Sep 20, 2022 | 69.43 | 70.03 | 67.93 | 68.48 | 5,054,496 | -1.68(-2.39%) |
Sep 19, 2022 | 67.61 | 70.89 | 67.52 | 70.16 | 6,671,800 | +1.22(+1.77%) |
Sep 16, 2022 | 67.11 | 69.01 | 66.30 | 68.94 | 8,521,198 | +0.79(+1.16%) |
Sep 15, 2022 | 68.21 | 69.49 | 67.21 | 68.15 | 4,638,881 | -0.42(-0.61%) |
Sep 14, 2022 | 67.72 | 69.09 | 66.27 | 68.57 | 6,008,564 | +1.70(+2.54%) |
Sep 13, 2022 | 68.59 | 69.08 | 66.57 | 66.87 | 9,888,326 | -5.03(-7.00%) |
Sep 12, 2022 | 71.95 | 72.33 | 70.67 | 71.90 | 5,592,242 | +0.22(+0.31%) |
Sep 09, 2022 | 71.59 | 72.92 | 71.02 | 71.68 | 8,264,907 | +1.13(+1.60%) |
Sep 08, 2022 | 66.66 | 70.61 | 66.39 | 70.55 | 9,767,523 | +3.19(+4.74%) |
Sep 07, 2022 | 66.10 | 67.89 | 65.64 | 67.36 | 5,835,649 | +1.31(+1.98%) |
Sep 06, 2022 | 67.75 | 67.79 | 65.03 | 66.05 | 6,895,963 | -1.46(-2.16%) |
Sep 02, 2022 | 69.63 | 70.36 | 66.85 | 67.51 | 6,662,258 | -0.71(-1.04%) |
Sep 01, 2022 | 66.71 | 68.58 | 65.47 | 68.22 | 9,854,619 | -0.55(-0.80%) |
Aug 31, 2022 | 69.09 | 69.62 | 67.43 | 68.77 | 7,073,841 | -0.20(-0.29%) |
Aug 30, 2022 | 70.61 | 70.77 | 67.39 | 68.97 | 8,232,496 | -0.55(-0.79%) |
Aug 29, 2022 | 70.73 | 72.01 | 69.26 | 69.52 | 6,967,082 | -2.06(-2.88%) |
Aug 26, 2022 | 76.43 | 76.46 | 71.55 | 71.58 | 9,243,396 | -5.13(-6.69%) |
Aug 25, 2022 | 72.24 | 76.78 | 72.12 | 76.71 | 8,532,850 | +4.68(+6.50%) |
Aug 24, 2022 | 70.91 | 72.26 | 70.43 | 72.03 | 4,298,977 | +0.78(+1.09%) |
Aug 23, 2022 | 69.13 | 71.52 | 69.13 | 71.25 | 5,541,169 | +2.45(+3.56%) |
Aug 22, 2022 | 70.33 | 70.65 | 68.53 | 68.80 | 7,526,298 | -3.73(-5.14%) |
Aug 19, 2022 | 71.84 | 73.49 | 71.35 | 72.53 | 9,334,929 | -0.72(-0.98%) |
Aug 18, 2022 | 69.17 | 75.26 | 68.51 | 73.25 | 18,694,054 | +4.96(+7.26%) |
Aug 17, 2022 | 69.18 | 69.29 | 66.76 | 68.29 | 8,594,367 | -2.42(-3.42%) |
Aug 16, 2022 | 71.00 | 71.50 | 69.79 | 70.71 | 4,728,293 | -0.53(-0.74%) |
Aug 15, 2022 | 70.02 | 72.15 | 69.94 | 71.24 | 5,712,140 | +0.08(+0.11%) |
Aug 12, 2022 | 67.00 | 71.98 | 66.45 | 71.16 | 13,408,600 | +4.80(+7.23%) |
Aug 11, 2022 | 66.88 | 68.74 | 65.90 | 66.36 | 7,463,433 | +0.16(+0.24%) |
Aug 10, 2022 | 64.94 | 66.59 | 63.72 | 66.20 | 8,887,535 | +3.12(+4.95%) |
Aug 09, 2022 | 65.34 | 65.47 | 61.72 | 63.08 | 11,017,289 | -4.26(-6.33%) |
Aug 08, 2022 | 66.96 | 68.14 | 66.38 | 67.34 | 6,286,909 | -0.29(-0.43%) |
Aug 05, 2022 | 66.82 | 68.20 | 65.80 | 67.63 | 7,309,914 | -0.42(-0.62%) |
Aug 04, 2022 | 68.35 | 68.99 | 67.61 | 68.05 | 6,201,565 | -0.78(-1.13%) |
Aug 03, 2022 | 65.89 | 69.26 | 65.54 | 68.83 | 8,866,315 | +3.24(+4.94%) |
Aug 02, 2022 | 64.45 | 67.71 | 63.04 | 65.59 | 10,414,346 | +1.93(+3.03%) |
Aug 01, 2022 | 64.26 | 66.79 | 62.64 | 63.66 | 16,125,659 | -3.12(-4.67%) |
Jul 29, 2022 | 63.36 | 66.99 | 63.25 | 66.78 | 9,775,963 | +2.22(+3.44%) |
Jul 28, 2022 | 62.87 | 64.68 | 61.84 | 64.56 | 6,428,978 | +2.05(+3.28%) |
Jul 27, 2022 | 60.00 | 63.03 | 59.72 | 62.51 | 7,815,546 | +4.26(+7.31%) |
Jul 26, 2022 | 58.85 | 60.12 | 58.08 | 58.25 | 4,664,486 | -1.09(-1.84%) |
Jul 25, 2022 | 59.17 | 59.84 | 58.45 | 59.34 | 3,482,863 | -0.08(-0.13%) |
Jul 22, 2022 | 61.28 | 61.35 | 58.79 | 59.42 | 5,484,159 | -1.75(-2.86%) |
Jul 21, 2022 | 60.00 | 61.21 | 59.29 | 61.17 | 4,519,128 | +1.08(+1.80%) |
Jul 20, 2022 | 58.62 | 60.55 | 57.75 | 60.09 | 7,304,114 | +1.31(+2.23%) |
Jul 19, 2022 | 55.89 | 59.06 | 55.80 | 58.78 | 9,854,845 | +3.83(+6.97%) |
Jul 18, 2022 | 57.19 | 57.19 | 54.55 | 54.95 | 6,456,092 | -1.12(-2.00%) |
Jul 15, 2022 | 54.31 | 56.11 | 53.58 | 56.07 | 7,055,187 | +2.02(+3.74%) |
Jul 14, 2022 | 52.24 | 54.09 | 51.19 | 54.05 | 5,354,193 | +1.57(+2.99%) |
Jul 13, 2022 | 51.50 | 53.42 | 50.81 | 52.48 | 5,663,865 | -0.29(-0.55%) |
Jul 12, 2022 | 52.67 | 53.59 | 52.30 | 52.77 | 4,473,750 | +0.17(+0.32%) |
Jul 11, 2022 | 52.97 | 53.59 | 52.38 | 52.60 | 7,502,306 | -0.87(-1.63%) |
Jul 08, 2022 | 51.20 | 53.93 | 51.02 | 53.47 | 7,082,585 | +1.46(+2.81%) |
Jul 07, 2022 | 49.42 | 52.49 | 49.35 | 52.01 | 9,844,929 | +4.40(+9.24%) |
Jul 06, 2022 | 47.37 | 48.04 | 45.97 | 47.61 | 7,744,031 | +0.31(+0.66%) |
Jul 05, 2022 | 45.21 | 47.34 | 44.76 | 47.30 | 7,874,366 | +0.46(+0.98%) |
Jul 01, 2022 | 49.29 | 49.50 | 46.55 | 46.84 | 11,227,891 | -3.47(-6.90%) |
Jun 30, 2022 | 50.15 | 51.48 | 49.35 | 50.31 | 6,870,657 | -0.81(-1.58%) |
Jun 29, 2022 | 52.15 | 52.18 | 50.24 | 51.12 | 6,450,395 | -1.69(-3.20%) |
Jun 28, 2022 | 54.25 | 55.58 | 52.48 | 52.81 | 6,715,962 | -1.36(-2.51%) |
Jun 27, 2022 | 53.93 | 54.82 | 52.55 | 54.17 | 6,439,694 | +1.20(+2.27%) |
Jun 24, 2022 | 51.62 | 53.13 | 51.06 | 52.97 | 9,147,127 | +2.50(+4.95%) |
Jun 23, 2022 | 51.06 | 51.20 | 49.82 | 50.47 | 8,181,751 | -0.54(-1.06%) |
Jun 22, 2022 | 50.90 | 52.05 | 49.80 | 51.01 | 9,494,636 | -0.94(-1.81%) |
Jun 21, 2022 | 53.23 | 53.97 | 51.86 | 51.95 | 11,185,784 | -0.51(-0.97%) |
Jun 17, 2022 | 53.78 | 54.02 | 50.88 | 52.46 | 93,217,784 | -1.00(-1.87%) |
Jun 16, 2022 | 56.22 | 56.34 | 52.00 | 53.46 | 17,641,052 | -4.58(-7.89%) |
Jun 15, 2022 | 57.14 | 59.00 | 56.37 | 58.04 | 9,287,480 | +1.39(+2.45%) |
Jun 14, 2022 | 56.55 | 57.39 | 55.90 | 56.65 | 7,494,339 | +0.58(+1.03%) |
Jun 13, 2022 | 57.73 | 58.53 | 55.37 | 56.07 | 10,050,585 | -4.07(-6.77%) |
Jun 10, 2022 | 60.35 | 62.02 | 59.65 | 60.14 | 9,227,962 | -2.52(-4.02%) |
Jun 09, 2022 | 63.15 | 64.81 | 62.61 | 62.66 | 9,902,869 | -1.15(-1.80%) |
Jun 08, 2022 | 64.95 | 65.78 | 63.64 | 63.81 | 8,190,549 | -1.67(-2.55%) |
Jun 07, 2022 | 65.00 | 65.78 | 64.41 | 65.48 | 8,354,490 | -0.53(-0.80%) |
Jun 06, 2022 | 67.16 | 67.19 | 64.08 | 66.01 | 21,893,414 | +3.07(+4.88%) |
Jun 03, 2022 | 61.94 | 63.14 | 60.91 | 62.94 | 7,173,339 | -0.65(-1.02%) |
Jun 02, 2022 | 59.01 | 63.85 | 59.00 | 63.59 | 9,045,546 | +4.32(+7.29%) |
Jun 01, 2022 | 61.23 | 61.70 | 58.29 | 59.27 | 5,488,413 | -1.41(-2.32%) |
May 31, 2022 | 60.97 | 61.84 | 59.43 | 60.68 | 7,174,942 | -0.46(-0.75%) |
May 27, 2022 | 59.91 | 61.17 | 59.85 | 61.14 | 6,779,241 | +1.81(+3.05%) |
May 26, 2022 | 55.65 | 59.54 | 55.50 | 59.33 | 5,348,500 | +3.09(+5.49%) |
May 25, 2022 | 53.84 | 56.91 | 53.77 | 56.24 | 4,122,937 | +1.74(+3.19%) |
May 24, 2022 | 54.78 | 55.32 | 53.56 | 54.50 | 4,997,871 | -1.39(-2.49%) |
May 23, 2022 | 56.36 | 56.88 | 54.52 | 55.89 | 4,018,684 | -0.57(-1.01%) |
May 20, 2022 | 57.54 | 57.65 | 53.85 | 56.46 | 6,503,402 | +0.39(+0.70%) |
May 19, 2022 | 55.20 | 57.33 | 54.97 | 56.07 | 4,941,463 | +0.24(+0.43%) |
May 18, 2022 | 57.32 | 59.07 | 55.33 | 55.83 | 6,295,637 | -2.67(-4.56%) |
May 17, 2022 | 56.68 | 58.67 | 56.61 | 58.50 | 5,976,267 | +3.35(+6.07%) |
May 16, 2022 | 55.19 | 56.21 | 54.67 | 55.15 | 3,797,677 | -1.03(-1.83%) |
May 13, 2022 | 54.35 | 56.62 | 54.10 | 56.18 | 6,291,184 | +3.20(+6.04%) |
May 12, 2022 | 52.00 | 53.45 | 50.94 | 52.98 | 5,757,048 | +1.21(+2.34%) |
May 11, 2022 | 52.87 | 55.35 | 51.64 | 51.77 | 6,714,986 | -2.10(-3.90%) |
May 10, 2022 | 52.10 | 54.92 | 51.41 | 53.87 | 10,675,362 | +3.05(+6.00%) |
May 09, 2022 | 53.55 | 54.60 | 50.57 | 50.82 | 7,718,049 | -4.31(-7.82%) |
May 06, 2022 | 55.25 | 56.04 | 53.04 | 55.13 | 5,843,471 | -0.10(-0.18%) |
May 05, 2022 | 57.80 | 57.91 | 54.35 | 55.23 | 8,605,794 | -3.69(-6.26%) |
May 04, 2022 | 57.00 | 58.93 | 54.81 | 58.92 | 6,495,118 | +2.41(+4.26%) |
May 03, 2022 | 55.62 | 57.27 | 54.92 | 56.51 | 6,930,311 | +0.89(+1.60%) |
May 02, 2022 | 53.87 | 55.80 | 52.25 | 55.62 | 11,354,374 | +3.51(+6.74%) |
Apr 29, 2022 | 53.61 | 55.23 | 51.97 | 52.11 | 6,886,272 | -2.37(-4.35%) |
Apr 28, 2022 | 52.50 | 54.99 | 51.60 | 54.48 | 6,440,139 | +3.27(+6.39%) |
Apr 27, 2022 | 50.83 | 52.82 | 50.60 | 51.21 | 4,781,126 | -0.15(-0.29%) |
Apr 26, 2022 | 52.86 | 53.27 | 51.30 | 51.36 | 4,326,399 | -2.12(-3.96%) |
Apr 25, 2022 | 51.45 | 53.53 | 51.07 | 53.48 | 4,328,459 | +1.70(+3.28%) |
Apr 22, 2022 | 53.20 | 53.63 | 51.56 | 51.78 | 5,455,840 | -1.48(-2.78%) |
Apr 21, 2022 | 56.46 | 57.47 | 52.85 | 53.26 | 6,365,779 | -2.14(-3.86%) |
Apr 20, 2022 | 57.05 | 57.70 | 55.33 | 55.40 | 4,903,852 | -0.98(-1.74%) |
Apr 19, 2022 | 54.87 | 56.45 | 54.58 | 56.38 | 4,453,087 | +1.81(+3.32%) |
Apr 18, 2022 | 52.96 | 55.43 | 52.83 | 54.57 | 4,538,795 | +1.31(+2.46%) |
Apr 14, 2022 | 54.33 | 54.52 | 53.24 | 53.26 | 3,942,650 | -0.99(-1.82%) |
Apr 13, 2022 | 53.45 | 54.86 | 52.80 | 54.25 | 4,000,127 | +1.11(+2.09%) |
Apr 12, 2022 | 54.00 | 55.04 | 52.80 | 53.14 | 6,965,917 | +0.81(+1.55%) |
Apr 11, 2022 | 51.78 | 53.98 | 51.55 | 52.33 | 6,788,956 | -0.40(-0.76%) |
Apr 08, 2022 | 53.44 | 54.00 | 52.15 | 52.73 | 5,967,099 | -1.36(-2.51%) |
Apr 07, 2022 | 54.07 | 55.15 | 52.70 | 54.09 | 5,855,737 | +0.39(+0.73%) |
Apr 06, 2022 | 54.53 | 54.98 | 53.01 | 53.70 | 8,611,139 | -2.00(-3.59%) |
Apr 05, 2022 | 59.00 | 59.25 | 55.57 | 55.70 | 9,530,464 | -3.89(-6.53%) |
Apr 04, 2022 | 60.03 | 60.70 | 58.63 | 59.59 | 7,773,530 | -0.04(-0.07%) |
Apr 01, 2022 | 63.17 | 63.24 | 58.51 | 59.63 | 7,009,342 | -2.98(-4.76%) |
Mar 31, 2022 | 64.39 | 65.38 | 62.53 | 62.61 | 6,176,122 | -1.82(-2.82%) |
Mar 30, 2022 | 67.18 | 67.18 | 64.05 | 64.43 | 5,657,759 | -2.93(-4.35%) |
Mar 29, 2022 | 67.15 | 68.70 | 65.72 | 67.36 | 7,136,877 | +2.04(+3.12%) |
Mar 28, 2022 | 63.67 | 65.40 | 62.95 | 65.32 | 6,482,481 | +1.51(+2.37%) |
Mar 25, 2022 | 63.60 | 63.95 | 61.73 | 63.81 | 6,190,440 | +0.23(+0.36%) |
Mar 24, 2022 | 61.19 | 63.77 | 60.44 | 63.58 | 7,551,569 | +3.19(+5.28%) |
Mar 23, 2022 | 61.90 | 62.25 | 60.08 | 60.39 | 4,108,520 | -1.79(-2.88%) |
Mar 22, 2022 | 61.68 | 63.31 | 60.93 | 62.18 | 5,471,466 | +0.25(+0.40%) |
Mar 21, 2022 | 61.13 | 62.72 | 60.66 | 61.93 | 4,694,217 | +0.00(+0.00%) |
Mar 18, 2022 | 60.02 | 62.36 | 59.71 | 61.93 | 10,766,094 | +1.17(+1.93%) |
Mar 17, 2022 | 59.31 | 60.79 | 58.50 | 60.76 | 4,879,631 | +0.65(+1.08%) |
Mar 16, 2022 | 57.77 | 60.66 | 57.31 | 60.11 | 6,351,821 | +3.45(+6.09%) |
Mar 15, 2022 | 53.62 | 56.82 | 53.15 | 56.66 | 5,979,145 | +2.75(+5.10%) |
Mar 14, 2022 | 55.40 | 56.22 | 53.28 | 53.91 | 6,042,853 | -1.98(-3.54%) |
Mar 11, 2022 | 58.39 | 58.70 | 55.81 | 55.89 | 4,233,179 | -1.74(-3.02%) |
Mar 10, 2022 | 57.07 | 58.00 | 55.99 | 57.63 | 2,998,226 | -0.80(-1.37%) |
Mar 09, 2022 | 58.38 | 58.94 | 57.14 | 58.43 | 5,593,467 | +2.64(+4.73%) |
Mar 08, 2022 | 54.26 | 58.43 | 53.01 | 55.79 | 7,524,689 | +2.27(+4.24%) |
Mar 07, 2022 | 58.10 | 58.89 | 53.50 | 53.52 | 10,018,452 | -4.81(-8.25%) |
Mar 04, 2022 | 60.18 | 61.01 | 57.27 | 58.33 | 6,569,890 | -3.18(-5.17%) |
Mar 03, 2022 | 62.29 | 63.30 | 61.17 | 61.51 | 5,647,948 | -1.36(-2.16%) |
Mar 02, 2022 | 60.54 | 63.33 | 60.33 | 62.87 | 6,252,835 | +3.22(+5.40%) |
Mar 01, 2022 | 62.51 | 63.42 | 58.91 | 59.65 | 7,334,181 | -2.96(-4.73%) |
Feb 28, 2022 | 61.82 | 63.12 | 61.13 | 62.61 | 6,775,310 | -0.89(-1.40%) |
Feb 25, 2022 | 61.00 | 63.56 | 60.95 | 63.50 | 6,917,476 | +2.42(+3.96%) |
Feb 24, 2022 | 54.88 | 61.29 | 54.47 | 61.08 | 7,445,984 | +3.33(+5.77%) |
Feb 23, 2022 | 59.48 | 61.13 | 57.55 | 57.75 | 6,117,087 | -0.69(-1.18%) |
Feb 22, 2022 | 58.81 | 60.88 | 57.35 | 58.44 | 7,242,719 | -1.76(-2.92%) |
Feb 18, 2022 | 60.20 | 0 | +0.01(+0.02%) | |||
Feb 17, 2022 | 61.79 | 61.99 | 59.98 | 60.19 | 6,399,083 | -2.92(-4.63%) |
Feb 16, 2022 | 61.37 | 63.80 | 60.86 | 63.11 | 4,196,821 | +0.87(+1.40%) |
Feb 15, 2022 | 59.89 | 62.33 | 59.89 | 62.24 | 6,386,170 | +3.58(+6.10%) |
Feb 14, 2022 | 59.30 | 60.70 | 57.86 | 58.66 | 6,847,028 | -0.31(-0.53%) |
Feb 11, 2022 | 63.43 | 63.72 | 58.31 | 58.97 | 12,377,884 | -4.45(-7.02%) |
Feb 10, 2022 | 65.60 | 67.01 | 62.97 | 63.42 | 9,457,187 | -3.66(-5.46%) |
Feb 09, 2022 | 66.27 | 67.13 | 64.63 | 67.08 | 9,881,090 | +1.11(+1.68%) |
Feb 08, 2022 | 62.13 | 66.66 | 61.62 | 65.97 | 11,574,649 | +3.71(+5.96%) |
Feb 07, 2022 | 59.88 | 64.22 | 59.31 | 62.26 | 20,485,318 | +4.84(+8.43%) |
Feb 04, 2022 | 56.43 | 57.90 | 55.25 | 57.42 | 10,143,984 | +1.21(+2.15%) |
Feb 03, 2022 | 58.76 | 56.15 | 56.21 | 7,925,726 | -4.87(-7.97%) | |
Feb 02, 2022 | 60.60 | 61.33 | 59.20 | 61.08 | 7,755,781 | +1.43(+2.40%) |
Feb 01, 2022 | 59.33 | 59.74 | 57.75 | 59.65 | 5,481,674 | +0.65(+1.10%) |
Jan 31, 2022 | 54.97 | 59.02 | 59.00 | 9,773,574 | +5.24(+9.75%) | |
Jan 28, 2022 | 53.12 | 54.22 | 51.26 | 53.76 | 9,879,561 | +0.09(+0.17%) |
Jan 27, 2022 | 56.40 | 58.00 | 53.06 | 53.67 | 8,619,658 | -2.09(-3.75%) |
Jan 26, 2022 | 56.06 | 58.62 | 54.74 | 55.76 | 11,952,917 | +2.44(+4.58%) |
Jan 25, 2022 | 53.27 | 55.41 | 52.97 | 53.32 | 8,267,727 | -2.02(-3.65%) |
Jan 24, 2022 | 53.15 | 55.47 | 51.02 | 55.34 | 10,170,459 | +0.61(+1.11%) |
Jan 21, 2022 | 55.20 | 57.58 | 54.60 | 54.73 | 8,791,163 | -0.81(-1.46%) |
Jan 20, 2022 | 59.43 | 59.78 | 55.41 | 55.54 | 8,815,131 | -3.47(-5.88%) |
Jan 19, 2022 | 63.42 | 63.61 | 58.89 | 59.01 | 8,178,770 | -4.02(-6.38%) |
Jan 18, 2022 | 64.06 | 65.10 | 62.87 | 63.03 | 6,494,982 | -3.17(-4.79%) |
Jan 14, 2022 | 66.20 | 0 | +1.56(+2.41%) | |||
Jan 13, 2022 | 67.52 | 68.20 | 64.47 | 64.64 | 6,706,693 | -1.85(-2.78%) |
Jan 12, 2022 | 66.86 | 68.02 | 65.97 | 66.49 | 5,396,856 | +0.56(+0.85%) |
Jan 11, 2022 | 65.07 | 66.18 | 64.50 | 65.93 | 4,907,111 | +0.81(+1.24%) |
Jan 10, 2022 | 63.01 | 65.21 | 61.67 | 65.12 | 6,092,223 | +0.56(+0.87%) |
Jan 07, 2022 | 67.50 | 68.48 | 64.18 | 64.56 | 6,794,396 | -2.69(-4.00%) |
Jan 06, 2022 | 67.42 | 68.56 | 65.90 | 67.25 | 5,442,445 | -0.17(-0.25%) |
Jan 05, 2022 | 69.66 | 70.60 | 66.97 | 67.42 | 7,268,079 | -3.53(-4.98%) |
Jan 04, 2022 | 70.55 | 71.25 | 67.33 | 70.95 | 7,790,348 | +0.78(+1.11%) |