Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 69.29 | 71.28 | 68.91 | 71.23 | 2,514,531 | +1.85(+2.67%) |
Nov 29, 2022 | 69.92 | 70.25 | 69.36 | 69.38 | 1,022,277 | -0.79(-1.13%) |
Nov 28, 2022 | 70.93 | 70.93 | 70.01 | 70.17 | 1,285,305 | -0.78(-1.10%) |
Nov 25, 2022 | 70.72 | 70.95 | 70.56 | 70.95 | 271,686 | +0.16(+0.22%) |
Nov 23, 2022 | 70.71 | 71.15 | 70.29 | 70.79 | 582,754 | +0.32(+0.46%) |
Nov 22, 2022 | 69.21 | 70.66 | 69.08 | 70.47 | 1,089,470 | +1.73(+2.51%) |
Nov 21, 2022 | 68.35 | 69.11 | 68.30 | 68.74 | 821,817 | +0.66(+0.97%) |
Nov 18, 2022 | 68.17 | 68.52 | 67.58 | 68.08 | 1,037,699 | +0.88(+1.31%) |
Nov 17, 2022 | 67.06 | 67.41 | 66.64 | 67.20 | 537,999 | -0.65(-0.96%) |
Nov 16, 2022 | 67.72 | 68.48 | 67.50 | 67.86 | 762,705 | +0.30(+0.45%) |
Nov 15, 2022 | 67.99 | 68.51 | 66.83 | 67.55 | 914,769 | +0.36(+0.54%) |
Nov 14, 2022 | 68.01 | 68.44 | 67.18 | 67.19 | 1,034,970 | -0.74(-1.09%) |
Nov 11, 2022 | 68.28 | 68.43 | 67.26 | 67.93 | 1,196,181 | -0.20(-0.29%) |
Nov 10, 2022 | 66.52 | 68.27 | 66.03 | 68.13 | 1,273,400 | +3.32(+5.12%) |
Nov 09, 2022 | 65.32 | 65.63 | 64.56 | 64.81 | 887,035 | -0.54(-0.82%) |
Nov 08, 2022 | 65.75 | 65.89 | 64.94 | 65.35 | 664,206 | -0.10(-0.15%) |
Nov 07, 2022 | 65.82 | 65.82 | 65.06 | 65.45 | 627,460 | -0.06(-0.09%) |
Nov 04, 2022 | 65.17 | 65.74 | 64.34 | 65.50 | 727,926 | +0.97(+1.50%) |
Nov 03, 2022 | 64.20 | 64.79 | 63.88 | 64.54 | 648,854 | -0.27(-0.42%) |
Nov 02, 2022 | 65.75 | 64.79 | 64.81 | 894,720 | -0.98(-1.48%) | |
Nov 01, 2022 | 66.72 | 67.10 | 65.51 | 65.79 | 740,792 | -0.55(-0.82%) |
Oct 31, 2022 | 65.99 | 67.03 | 65.99 | 66.33 | 1,368,814 | -0.17(-0.25%) |
Oct 28, 2022 | 65.15 | 66.72 | 65.15 | 66.50 | 984,452 | +1.54(+2.37%) |
Oct 27, 2022 | 65.13 | 65.57 | 64.82 | 64.96 | 781,456 | -0.04(-0.06%) |
Oct 26, 2022 | 65.37 | 66.04 | 64.87 | 65.00 | 905,257 | -0.19(-0.28%) |
Oct 25, 2022 | 63.10 | 65.21 | 62.81 | 65.18 | 1,308,947 | +2.29(+3.65%) |
Oct 24, 2022 | 62.79 | 63.25 | 62.19 | 62.89 | 926,247 | +0.56(+0.89%) |
Oct 21, 2022 | 61.91 | 62.52 | 61.48 | 62.33 | 787,783 | +0.52(+0.84%) |
Oct 20, 2022 | 62.66 | 62.76 | 61.68 | 61.82 | 956,392 | -0.87(-1.39%) |
Oct 19, 2022 | 64.07 | 64.15 | 62.48 | 62.69 | 1,118,258 | -1.44(-2.25%) |
Oct 18, 2022 | 64.51 | 64.72 | 63.69 | 64.13 | 1,179,734 | +0.32(+0.50%) |
Oct 17, 2022 | 62.98 | 63.91 | 62.87 | 63.81 | 1,079,500 | +1.48(+2.38%) |
Oct 14, 2022 | 64.54 | 64.69 | 62.29 | 62.32 | 920,699 | -1.50(-2.35%) |
Oct 13, 2022 | 61.66 | 64.04 | 61.64 | 63.83 | 842,149 | +0.95(+1.50%) |
Oct 12, 2022 | 63.43 | 63.58 | 62.88 | 62.88 | 966,837 | -0.19(-0.29%) |
Oct 11, 2022 | 63.50 | 63.88 | 62.80 | 63.07 | 1,000,484 | -0.34(-0.54%) |
Oct 10, 2022 | 63.72 | 63.82 | 62.89 | 63.41 | 707,023 | -0.13(-0.20%) |
Oct 07, 2022 | 64.20 | 64.36 | 63.19 | 63.53 | 1,071,438 | -1.04(-1.62%) |
Oct 06, 2022 | 65.80 | 65.98 | 64.50 | 64.58 | 773,139 | -1.16(-1.77%) |
Oct 05, 2022 | 66.15 | 66.44 | 65.20 | 65.74 | 995,235 | -1.09(-1.63%) |
Oct 04, 2022 | 66.94 | 67.42 | 66.16 | 66.83 | 1,076,174 | +0.22(+0.34%) |
Oct 03, 2022 | 65.38 | 66.64 | 65.18 | 66.61 | 1,012,334 | +1.67(+2.57%) |
Sep 30, 2022 | 65.94 | 65.94 | 64.94 | 64.94 | 997,446 | -0.81(-1.23%) |
Sep 29, 2022 | 66.45 | 66.51 | 65.41 | 65.75 | 742,714 | -0.68(-1.03%) |
Sep 28, 2022 | 66.31 | 66.68 | 65.73 | 66.43 | 1,301,039 | +0.59(+0.89%) |
Sep 27, 2022 | 67.81 | 67.94 | 65.77 | 65.85 | 821,580 | -1.32(-1.96%) |
Sep 26, 2022 | 66.82 | 67.51 | 66.51 | 67.16 | 816,147 | +0.28(+0.42%) |
Sep 23, 2022 | 67.71 | 67.83 | 66.15 | 66.88 | 978,646 | -1.24(-1.82%) |
Sep 22, 2022 | 68.99 | 69.04 | 68.11 | 68.12 | 891,650 | -0.95(-1.37%) |
Sep 21, 2022 | 69.55 | 70.43 | 69.07 | 69.07 | 727,488 | -0.20(-0.30%) |
Sep 20, 2022 | 69.08 | 69.61 | 68.76 | 69.27 | 1,229,397 | -0.21(-0.31%) |
Sep 19, 2022 | 68.52 | 69.49 | 68.40 | 69.48 | 871,996 | +0.65(+0.95%) |
Sep 16, 2022 | 68.77 | 69.34 | 68.31 | 68.83 | 1,962,578 | +0.22(+0.33%) |
Sep 15, 2022 | 70.13 | 70.13 | 68.59 | 68.61 | 1,182,239 | -1.67(-2.37%) |
Sep 14, 2022 | 69.91 | 70.82 | 69.30 | 70.27 | 1,795,689 | +0.78(+1.12%) |
Sep 13, 2022 | 70.94 | 71.32 | 69.39 | 69.49 | 1,165,196 | -2.19(-3.06%) |
Sep 12, 2022 | 71.89 | 72.20 | 71.28 | 71.69 | 1,443,449 | +0.01(+0.01%) |
Sep 09, 2022 | 71.55 | 72.14 | 71.19 | 71.68 | 915,359 | +0.69(+0.98%) |
Sep 08, 2022 | 70.49 | 71.09 | 69.90 | 70.99 | 1,681,003 | +0.02(+0.03%) |
Sep 07, 2022 | 69.53 | 71.06 | 69.51 | 70.97 | 1,523,383 | +1.68(+2.42%) |
Sep 06, 2022 | 70.14 | 70.45 | 69.05 | 69.29 | 1,397,489 | -0.60(-0.85%) |
Sep 02, 2022 | 71.07 | 71.79 | 69.70 | 69.88 | 1,276,021 | -0.66(-0.94%) |
Sep 01, 2022 | 71.21 | 71.21 | 69.29 | 70.55 | 1,461,666 | -0.18(-0.26%) |
Aug 31, 2022 | 71.20 | 71.94 | 70.20 | 70.73 | 2,030,015 | -0.80(-1.12%) |
Aug 30, 2022 | 73.35 | 73.62 | 71.07 | 71.53 | 1,501,229 | -1.77(-2.42%) |
Aug 29, 2022 | 73.06 | 73.93 | 72.67 | 73.30 | 1,073,139 | -0.40(-0.54%) |
Aug 26, 2022 | 75.58 | 75.77 | 73.63 | 73.70 | 667,918 | -1.76(-2.33%) |
Aug 25, 2022 | 75.30 | 75.92 | 74.95 | 75.46 | 507,553 | +0.22(+0.30%) |
Aug 24, 2022 | 74.72 | 75.50 | 74.14 | 75.24 | 919,327 | +0.75(+1.01%) |
Aug 23, 2022 | 74.91 | 75.19 | 74.18 | 74.49 | 546,360 | -0.65(-0.87%) |
Aug 22, 2022 | 74.77 | 75.56 | 74.46 | 75.14 | 695,677 | -0.01(-0.01%) |
Aug 19, 2022 | 75.59 | 75.72 | 75.07 | 75.15 | 828,568 | -0.41(-0.54%) |
Aug 18, 2022 | 75.49 | 75.73 | 75.21 | 75.56 | 703,323 | +0.00(+0.00%) |
Aug 17, 2022 | 75.06 | 76.04 | 74.82 | 75.56 | 830,150 | +0.20(+0.27%) |
Aug 16, 2022 | 74.63 | 75.46 | 74.63 | 75.36 | 689,176 | +0.49(+0.65%) |
Aug 15, 2022 | 73.63 | 74.93 | 73.63 | 74.87 | 687,077 | +0.79(+1.06%) |
Aug 12, 2022 | 73.70 | 74.11 | 73.28 | 74.08 | 687,355 | +0.72(+0.98%) |
Aug 11, 2022 | 73.99 | 74.20 | 73.28 | 73.36 | 522,644 | -0.52(-0.70%) |
Aug 10, 2022 | 74.24 | 74.58 | 73.52 | 73.88 | 707,663 | +0.49(+0.66%) |
Aug 09, 2022 | 72.26 | 73.87 | 72.22 | 73.39 | 1,267,644 | +1.14(+1.58%) |
Aug 08, 2022 | 74.00 | 74.00 | 71.99 | 72.25 | 942,021 | -1.25(-1.69%) |
Aug 05, 2022 | 73.68 | 73.88 | 73.03 | 73.50 | 924,714 | -0.54(-0.74%) |
Aug 04, 2022 | 73.70 | 74.44 | 73.42 | 74.04 | 913,011 | +0.19(+0.26%) |
Aug 03, 2022 | 72.29 | 74.01 | 71.92 | 73.85 | 1,221,962 | +1.50(+2.07%) |
Aug 02, 2022 | 72.68 | 72.68 | 71.84 | 72.35 | 969,130 | -0.39(-0.54%) |
Aug 01, 2022 | 72.16 | 72.84 | 71.94 | 72.74 | 1,038,821 | +0.53(+0.73%) |
Jul 29, 2022 | 71.14 | 72.51 | 70.97 | 72.21 | 2,671,285 | +0.59(+0.83%) |
Jul 28, 2022 | 70.57 | 71.71 | 70.18 | 71.62 | 770,154 | +1.16(+1.64%) |
Jul 27, 2022 | 70.05 | 70.58 | 68.94 | 70.46 | 861,298 | +0.54(+0.77%) |
Jul 26, 2022 | 69.30 | 69.96 | 69.20 | 69.93 | 784,183 | +0.55(+0.80%) |
Jul 25, 2022 | 69.17 | 69.60 | 68.79 | 69.37 | 900,846 | +0.08(+0.11%) |
Jul 22, 2022 | 69.03 | 69.61 | 68.70 | 69.29 | 1,112,206 | +0.03(+0.04%) |
Jul 21, 2022 | 68.71 | 69.41 | 68.61 | 69.26 | 884,348 | +0.28(+0.41%) |
Jul 20, 2022 | 69.39 | 69.52 | 68.66 | 68.98 | 1,318,787 | -0.49(-0.70%) |
Jul 19, 2022 | 69.01 | 69.70 | 68.72 | 69.47 | 1,132,881 | +1.15(+1.68%) |
Jul 18, 2022 | 69.19 | 69.51 | 68.02 | 68.32 | 1,430,782 | -1.05(-1.51%) |
Jul 15, 2022 | 70.07 | 70.07 | 69.25 | 69.37 | 978,181 | -0.25(-0.36%) |
Jul 14, 2022 | 67.93 | 69.68 | 67.93 | 69.62 | 1,059,826 | +0.61(+0.89%) |
Jul 13, 2022 | 67.71 | 69.34 | 67.71 | 69.01 | 1,345,513 | +0.84(+1.23%) |
Jul 12, 2022 | 68.40 | 68.89 | 67.89 | 68.17 | 693,661 | -0.16(-0.23%) |
Jul 11, 2022 | 68.21 | 68.58 | 67.88 | 68.33 | 1,202,412 | +0.07(+0.10%) |
Jul 08, 2022 | 68.65 | 69.01 | 67.77 | 68.26 | 1,099,774 | -0.26(-0.38%) |
Jul 07, 2022 | 68.45 | 69.08 | 68.27 | 68.53 | 933,905 | +0.03(+0.04%) |
Jul 06, 2022 | 69.12 | 69.61 | 68.32 | 68.50 | 1,562,041 | -0.39(-0.56%) |
Jul 05, 2022 | 69.51 | 69.74 | 67.90 | 68.89 | 1,026,417 | -0.75(-1.08%) |
Jul 01, 2022 | 68.41 | 69.74 | 68.11 | 69.63 | 855,776 | +1.37(+2.01%) |
Jun 30, 2022 | 68.70 | 68.89 | 67.90 | 68.26 | 1,319,915 | -0.74(-1.07%) |
Jun 29, 2022 | 69.30 | 69.70 | 68.79 | 69.00 | 1,378,196 | -0.23(-0.34%) |
Jun 28, 2022 | 70.38 | 71.06 | 69.22 | 69.24 | 1,325,818 | -0.82(-1.17%) |
Jun 27, 2022 | 69.42 | 70.33 | 69.10 | 70.05 | 768,138 | +0.48(+0.69%) |
Jun 24, 2022 | 68.48 | 69.63 | 68.26 | 69.58 | 1,339,986 | +1.96(+2.89%) |
Jun 23, 2022 | 67.44 | 67.98 | 67.11 | 67.62 | 691,686 | +0.83(+1.24%) |
Jun 22, 2022 | 66.60 | 67.33 | 66.24 | 66.79 | 876,061 | -0.04(-0.06%) |
Jun 21, 2022 | 65.11 | 67.01 | 64.97 | 66.83 | 956,898 | +2.06(+3.18%) |
Jun 17, 2022 | 64.45 | 65.31 | 64.31 | 64.77 | 1,572,364 | +0.52(+0.80%) |
Jun 16, 2022 | 63.72 | 64.64 | 63.52 | 64.25 | 947,852 | -1.02(-1.57%) |
Jun 15, 2022 | 64.62 | 65.92 | 64.16 | 65.28 | 921,004 | +1.88(+2.96%) |
Jun 14, 2022 | 64.44 | 64.60 | 62.68 | 63.40 | 1,071,393 | -0.92(-1.44%) |
Jun 13, 2022 | 65.79 | 65.98 | 64.06 | 64.32 | 1,581,581 | -2.28(-3.42%) |
Jun 10, 2022 | 65.63 | 66.98 | 65.06 | 66.60 | 1,192,504 | +0.17(+0.25%) |
Jun 09, 2022 | 67.66 | 68.51 | 66.43 | 66.43 | 1,394,524 | -0.29(-0.44%) |
Jun 08, 2022 | 64.85 | 68.00 | 64.39 | 66.73 | 1,162,641 | +2.53(+3.94%) |
Jun 07, 2022 | 63.71 | 64.32 | 63.69 | 64.20 | 1,031,243 | -0.22(-0.35%) |
Jun 06, 2022 | 64.20 | 64.98 | 63.95 | 64.42 | 998,048 | +0.22(+0.35%) |
Jun 03, 2022 | 63.83 | 64.30 | 63.52 | 64.20 | 1,062,833 | +0.00(+0.00%) |
Jun 02, 2022 | 63.82 | 64.24 | 62.61 | 64.20 | 1,066,634 | +0.64(+1.01%) |
Jun 01, 2022 | 64.63 | 64.65 | 62.66 | 63.56 | 1,020,773 | -0.59(-0.92%) |
May 31, 2022 | 64.10 | 64.57 | 63.35 | 64.15 | 1,545,496 | -0.43(-0.66%) |
May 27, 2022 | 63.67 | 64.58 | 63.65 | 64.58 | 953,487 | +1.32(+2.09%) |
May 26, 2022 | 62.95 | 63.86 | 62.30 | 63.26 | 872,284 | +0.83(+1.34%) |
May 25, 2022 | 62.19 | 62.59 | 61.62 | 62.42 | 706,024 | +0.29(+0.47%) |
May 24, 2022 | 61.44 | 62.28 | 61.22 | 62.13 | 1,153,768 | +0.67(+1.09%) |
May 23, 2022 | 61.82 | 61.87 | 61.16 | 61.46 | 1,276,865 | +0.43(+0.70%) |
May 20, 2022 | 60.43 | 61.20 | 59.62 | 61.03 | 1,494,176 | +0.96(+1.60%) |
May 19, 2022 | 60.03 | 60.54 | 58.43 | 60.07 | 1,054,723 | -0.53(-0.88%) |
May 18, 2022 | 64.78 | 64.78 | 60.40 | 60.61 | 1,135,206 | -4.68(-7.16%) |
May 17, 2022 | 65.06 | 65.46 | 64.37 | 65.28 | 580,109 | +0.29(+0.45%) |
May 16, 2022 | 64.70 | 65.18 | 64.65 | 64.99 | 602,351 | +0.18(+0.28%) |
May 13, 2022 | 63.73 | 64.88 | 63.44 | 64.81 | 618,498 | +1.55(+2.45%) |
May 12, 2022 | 63.29 | 63.65 | 62.58 | 63.26 | 793,255 | +0.30(+0.48%) |
May 11, 2022 | 63.31 | 64.05 | 62.76 | 62.96 | 949,623 | -0.24(-0.38%) |
May 10, 2022 | 63.31 | 63.36 | 62.45 | 63.20 | 1,244,087 | +0.29(+0.46%) |
May 09, 2022 | 62.32 | 63.34 | 62.12 | 62.91 | 936,038 | +0.21(+0.34%) |
May 06, 2022 | 63.05 | 63.05 | 62.15 | 62.69 | 1,171,213 | -0.55(-0.87%) |
May 05, 2022 | 64.85 | 65.06 | 62.87 | 63.25 | 1,112,184 | -2.00(-3.06%) |
May 04, 2022 | 64.11 | 65.45 | 63.94 | 65.24 | 1,156,528 | +1.06(+1.65%) |
May 03, 2022 | 63.47 | 64.64 | 63.39 | 64.19 | 1,137,855 | +0.81(+1.29%) |
May 02, 2022 | 65.86 | 66.05 | 62.41 | 63.37 | 1,271,493 | -2.06(-3.14%) |
Apr 29, 2022 | 66.38 | 66.79 | 65.36 | 65.43 | 1,535,794 | -1.22(-1.83%) |
Apr 28, 2022 | 65.35 | 66.75 | 65.05 | 66.65 | 918,766 | +1.37(+2.10%) |
Apr 27, 2022 | 64.53 | 65.66 | 64.45 | 65.28 | 1,312,073 | +0.76(+1.17%) |
Apr 26, 2022 | 64.79 | 65.30 | 64.50 | 64.53 | 1,247,396 | -0.41(-0.63%) |
Apr 25, 2022 | 65.27 | 65.51 | 63.69 | 64.93 | 1,112,572 | -0.06(-0.09%) |
Apr 22, 2022 | 66.60 | 66.85 | 64.92 | 64.99 | 1,406,762 | -1.78(-2.66%) |
Apr 21, 2022 | 67.67 | 67.97 | 66.68 | 66.77 | 1,013,463 | -0.49(-0.74%) |
Apr 20, 2022 | 66.37 | 67.40 | 66.37 | 67.26 | 989,964 | +1.26(+1.91%) |
Apr 19, 2022 | 65.45 | 66.36 | 65.30 | 66.00 | 1,592,991 | +0.55(+0.84%) |
Apr 18, 2022 | 66.31 | 66.65 | 65.15 | 65.45 | 1,375,497 | -1.01(-1.52%) |
Apr 14, 2022 | 67.18 | 67.72 | 66.25 | 66.46 | 4,929,131 | -0.41(-0.61%) |
Apr 13, 2022 | 65.98 | 67.03 | 65.54 | 66.87 | 1,171,195 | +0.66(+1.00%) |
Apr 12, 2022 | 66.23 | 66.91 | 65.86 | 66.21 | 1,233,009 | -0.19(-0.29%) |
Apr 11, 2022 | 65.73 | 66.64 | 65.69 | 66.40 | 1,262,749 | +0.13(+0.19%) |
Apr 08, 2022 | 66.24 | 66.51 | 65.02 | 66.27 | 1,488,451 | -0.03(-0.04%) |
Apr 07, 2022 | 66.22 | 67.07 | 65.85 | 66.30 | 863,659 | -0.02(-0.03%) |
Apr 06, 2022 | 65.42 | 66.35 | 64.79 | 66.32 | 1,110,683 | +0.69(+1.05%) |
Apr 05, 2022 | 65.24 | 66.42 | 65.19 | 65.63 | 953,503 | +0.25(+0.39%) |
Apr 04, 2022 | 65.01 | 65.60 | 63.90 | 65.38 | 1,087,942 | -0.45(-0.68%) |
Apr 01, 2022 | 65.23 | 65.86 | 64.81 | 65.83 | 1,228,568 | +0.81(+1.24%) |
Mar 31, 2022 | 65.25 | 65.70 | 65.02 | 65.02 | 1,349,037 | -0.28(-0.43%) |
Mar 30, 2022 | 65.25 | 65.39 | 64.80 | 65.30 | 878,849 | -0.21(-0.33%) |
Mar 29, 2022 | 65.69 | 66.01 | 64.96 | 65.52 | 759,340 | +0.67(+1.03%) |
Mar 28, 2022 | 64.99 | 64.99 | 64.07 | 64.85 | 482,805 | +0.18(+0.29%) |
Mar 25, 2022 | 64.81 | 64.94 | 64.03 | 64.66 | 693,544 | +0.21(+0.33%) |
Mar 24, 2022 | 63.42 | 64.56 | 63.28 | 64.45 | 912,740 | +1.28(+2.03%) |
Mar 23, 2022 | 64.27 | 64.61 | 63.09 | 63.17 | 868,137 | -0.98(-1.53%) |
Mar 22, 2022 | 63.38 | 64.17 | 62.83 | 64.15 | 883,155 | +1.14(+1.82%) |
Mar 21, 2022 | 62.85 | 63.69 | 62.78 | 63.00 | 955,523 | +0.17(+0.28%) |
Mar 18, 2022 | 62.57 | 62.99 | 62.26 | 62.83 | 1,611,772 | +0.24(+0.39%) |
Mar 17, 2022 | 62.22 | 63.02 | 62.05 | 62.59 | 713,773 | +0.37(+0.59%) |
Mar 16, 2022 | 61.93 | 62.60 | 61.13 | 62.22 | 931,725 | +0.55(+0.90%) |
Mar 15, 2022 | 61.05 | 61.69 | 60.84 | 61.66 | 1,453,155 | +1.16(+1.92%) |
Mar 14, 2022 | 61.13 | 61.78 | 60.47 | 60.50 | 999,383 | -0.18(-0.30%) |
Mar 11, 2022 | 62.14 | 62.75 | 60.56 | 60.69 | 1,836,283 | -0.98(-1.59%) |
Mar 10, 2022 | 61.83 | 61.20 | 61.66 | 855,174 | -0.66(-1.06%) | |
Mar 09, 2022 | 63.20 | 63.43 | 62.25 | 62.32 | 1,239,883 | +0.18(+0.30%) |
Mar 08, 2022 | 65.57 | 66.04 | 62.02 | 62.14 | 1,279,838 | -3.60(-5.48%) |
Mar 07, 2022 | 67.82 | 67.82 | 65.57 | 65.74 | 1,133,410 | -1.98(-2.92%) |
Mar 04, 2022 | 66.44 | 68.04 | 64.47 | 67.72 | 1,758,333 | +0.56(+0.84%) |
Mar 03, 2022 | 64.18 | 67.70 | 64.18 | 67.16 | 1,621,336 | +4.44(+7.08%) |
Mar 02, 2022 | 62.48 | 63.30 | 61.87 | 62.72 | 1,690,711 | +0.37(+0.59%) |
Mar 01, 2022 | 62.96 | 63.66 | 62.15 | 62.35 | 1,484,274 | -0.76(-1.21%) |
Feb 28, 2022 | 63.54 | 63.72 | 62.66 | 63.11 | 1,423,836 | -1.19(-1.85%) |
Feb 25, 2022 | 63.01 | 64.42 | 63.20 | 64.30 | 1,259,600 | +1.82(+2.91%) |
Feb 24, 2022 | 62.34 | 62.59 | 61.01 | 62.49 | 1,256,581 | -0.58(-0.92%) |
Feb 23, 2022 | 64.19 | 64.82 | 63.00 | 63.07 | 1,336,090 | -0.70(-1.09%) |
Feb 22, 2022 | 64.34 | 64.36 | 63.12 | 63.76 | 961,111 | -0.60(-0.93%) |
Feb 18, 2022 | 64.36 | 0 | +0.52(+0.82%) | |||
Feb 17, 2022 | 64.11 | 64.14 | 63.02 | 63.84 | 3,079,418 | -0.60(-0.93%) |
Feb 16, 2022 | 64.34 | 64.66 | 63.61 | 64.44 | 879,348 | +0.15(+0.23%) |
Feb 15, 2022 | 64.79 | 65.44 | 63.84 | 64.29 | 985,846 | +0.08(+0.12%) |
Feb 14, 2022 | 65.06 | 65.30 | 63.90 | 64.22 | 708,871 | -0.79(-1.22%) |
Feb 11, 2022 | 65.32 | 65.99 | 64.81 | 65.01 | 881,270 | -0.09(-0.13%) |
Feb 10, 2022 | 65.18 | 65.74 | 64.89 | 65.10 | 845,671 | -0.66(-1.00%) |
Feb 09, 2022 | 65.53 | 65.91 | 65.09 | 65.76 | 691,037 | +0.48(+0.74%) |
Feb 08, 2022 | 65.23 | 65.52 | 64.89 | 65.27 | 756,653 | +0.27(+0.42%) |
Feb 07, 2022 | 65.28 | 65.53 | 64.88 | 65.00 | 674,089 | +0.03(+0.04%) |
Feb 04, 2022 | 65.36 | 65.61 | 64.60 | 64.97 | 909,330 | -0.86(-1.31%) |
Feb 03, 2022 | 65.81 | 66.09 | 65.83 | 877,273 | -0.33(-0.50%) | |
Feb 02, 2022 | 65.23 | 66.27 | 65.21 | 66.16 | 914,571 | +0.86(+1.32%) |
Feb 01, 2022 | 65.17 | 65.52 | 64.59 | 65.30 | 792,275 | +0.06(+0.09%) |
Jan 31, 2022 | 64.64 | 65.43 | 65.24 | 1,348,120 | +0.17(+0.27%) | |
Jan 28, 2022 | 63.64 | 65.12 | 62.90 | 65.07 | 1,054,017 | +1.12(+1.76%) |
Jan 27, 2022 | 64.34 | 65.30 | 63.71 | 63.95 | 1,690,128 | -0.40(-0.62%) |
Jan 26, 2022 | 64.03 | 65.72 | 64.02 | 64.34 | 1,582,289 | +0.15(+0.24%) |
Jan 25, 2022 | 63.98 | 64.94 | 63.23 | 64.19 | 1,821,244 | +0.16(+0.26%) |
Jan 24, 2022 | 63.47 | 64.04 | 62.39 | 64.02 | 1,624,819 | +0.38(+0.59%) |
Jan 21, 2022 | 64.58 | 65.12 | 63.55 | 63.65 | 1,605,053 | -0.49(-0.77%) |
Jan 20, 2022 | 64.29 | 65.31 | 64.12 | 64.14 | 1,036,162 | -0.46(-0.72%) |
Jan 19, 2022 | 64.50 | 65.08 | 64.39 | 64.60 | 1,057,613 | +0.23(+0.36%) |
Jan 18, 2022 | 65.10 | 65.37 | 63.99 | 64.37 | 1,256,916 | -1.33(-2.02%) |
Jan 14, 2022 | 65.70 | 0 | +0.74(+1.13%) | |||
Jan 13, 2022 | 64.81 | 65.12 | 64.41 | 64.96 | 1,111,493 | +0.13(+0.19%) |
Jan 12, 2022 | 64.84 | 65.41 | 64.39 | 64.84 | 1,390,291 | +0.00(+0.00%) |
Jan 11, 2022 | 63.62 | 65.42 | 63.41 | 64.84 | 2,929,951 | +1.17(+1.84%) |
Jan 10, 2022 | 65.94 | 65.94 | 63.45 | 63.67 | 2,240,870 | -2.27(-3.45%) |
Jan 07, 2022 | 66.97 | 67.11 | 65.82 | 65.94 | 1,786,895 | -1.05(-1.56%) |
Jan 06, 2022 | 69.72 | 69.82 | 66.66 | 66.98 | 1,530,815 | -2.53(-3.65%) |
Jan 05, 2022 | 69.08 | 70.09 | 69.06 | 69.52 | 960,962 | +0.41(+0.59%) |
Jan 04, 2022 | 69.31 | 70.06 | 68.78 | 69.11 | 937,621 | -0.15(-0.22%) |
Jan 03, 2022 | 70.38 | 70.38 | 68.24 | 69.27 | 1,307,488 | -1.23(-1.74%) |
Dec 31, 2021 | 69.86 | 70.58 | 69.70 | 70.50 | 683,504 | +0.45(+0.64%) |
Dec 30, 2021 | 70.33 | 70.60 | 69.73 | 70.05 | 536,329 | -0.05(-0.07%) |
Dec 29, 2021 | 69.96 | 70.81 | 69.76 | 70.10 | 582,285 | +0.40(+0.57%) |
Dec 28, 2021 | 69.75 | 70.37 | 69.18 | 69.70 | 677,525 | -0.05(-0.07%) |
Dec 27, 2021 | 69.33 | 69.76 | 69.04 | 69.75 | 480,679 | +0.36(+0.52%) |
Dec 23, 2021 | 69.72 | 70.15 | 68.97 | 69.39 | 542,925 | -0.26(-0.37%) |
Dec 22, 2021 | 69.31 | 69.67 | 68.90 | 69.66 | 766,269 | +0.25(+0.36%) |
Dec 21, 2021 | 69.69 | 70.22 | 69.18 | 69.40 | 605,810 | -0.29(-0.42%) |
Dec 20, 2021 | 69.06 | 69.76 | 68.49 | 69.69 | 643,049 | +0.13(+0.18%) |
Dec 17, 2021 | 69.94 | 70.52 | 69.43 | 69.57 | 2,036,575 | -0.77(-1.10%) |
Dec 16, 2021 | 69.61 | 70.70 | 69.58 | 70.34 | 619,259 | +0.69(+0.99%) |
Dec 15, 2021 | 69.37 | 69.94 | 69.03 | 69.66 | 958,819 | +0.13(+0.18%) |
Dec 14, 2021 | 70.10 | 70.41 | 69.24 | 69.53 | 1,049,469 | -0.36(-0.51%) |
Dec 13, 2021 | 68.82 | 70.19 | 68.74 | 69.89 | 952,508 | +0.93(+1.35%) |
Dec 10, 2021 | 68.58 | 68.96 | 68.12 | 68.96 | 895,491 | +0.67(+0.98%) |
Dec 09, 2021 | 67.99 | 69.12 | 67.97 | 68.29 | 770,458 | +0.12(+0.17%) |
Dec 08, 2021 | 67.37 | 68.45 | 65.85 | 68.17 | 1,449,918 | -1.93(-2.75%) |
Dec 07, 2021 | 70.32 | 70.81 | 69.63 | 70.10 | 992,384 | -0.15(-0.22%) |
Dec 06, 2021 | 69.71 | 70.42 | 69.59 | 70.25 | 809,177 | +1.17(+1.70%) |
Dec 03, 2021 | 69.19 | 69.36 | 68.50 | 69.08 | 833,563 | +0.56(+0.82%) |
Dec 02, 2021 | 67.42 | 69.23 | 67.26 | 68.52 | 1,103,742 | +1.28(+1.90%) |