Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 69.28 | 71.27 | 68.90 | 71.22 | 2,514,805 | +1.85(+2.67%) |
Nov 29, 2022 | 69.92 | 70.24 | 69.35 | 69.37 | 1,022,388 | -0.79(-1.13%) |
Nov 28, 2022 | 70.92 | 70.92 | 70.00 | 70.16 | 1,285,445 | -0.78(-1.10%) |
Nov 25, 2022 | 70.72 | 70.94 | 70.55 | 70.94 | 271,715 | +0.16(+0.22%) |
Nov 23, 2022 | 70.71 | 71.14 | 70.28 | 70.78 | 582,817 | +0.32(+0.46%) |
Nov 22, 2022 | 69.20 | 70.65 | 69.08 | 70.46 | 1,089,589 | +1.73(+2.51%) |
Nov 21, 2022 | 68.35 | 69.11 | 68.29 | 68.74 | 821,906 | +0.66(+0.97%) |
Nov 18, 2022 | 68.16 | 68.52 | 67.58 | 68.07 | 1,037,813 | +0.88(+1.31%) |
Nov 17, 2022 | 67.05 | 67.40 | 66.63 | 67.19 | 538,058 | -0.65(-0.96%) |
Nov 16, 2022 | 67.71 | 68.47 | 67.50 | 67.85 | 762,788 | +0.30(+0.45%) |
Nov 15, 2022 | 67.98 | 68.50 | 66.82 | 67.55 | 914,869 | +0.36(+0.54%) |
Nov 14, 2022 | 68.00 | 68.43 | 67.18 | 67.18 | 1,035,082 | -0.74(-1.09%) |
Nov 11, 2022 | 68.28 | 68.42 | 67.25 | 67.93 | 1,196,311 | -0.20(-0.29%) |
Nov 10, 2022 | 66.51 | 68.26 | 66.02 | 68.12 | 1,273,539 | +3.32(+5.12%) |
Nov 09, 2022 | 65.31 | 65.62 | 64.55 | 64.81 | 887,131 | -0.54(-0.82%) |
Nov 08, 2022 | 65.74 | 65.89 | 64.93 | 65.34 | 664,278 | -0.10(-0.15%) |
Nov 07, 2022 | 65.81 | 65.81 | 65.05 | 65.44 | 627,529 | -0.06(-0.09%) |
Nov 04, 2022 | 65.17 | 65.74 | 64.34 | 65.50 | 728,005 | +0.97(+1.50%) |
Nov 03, 2022 | 64.19 | 64.79 | 63.87 | 64.53 | 648,924 | -0.27(-0.42%) |
Nov 02, 2022 | 65.74 | 64.79 | 64.81 | 894,818 | -0.98(-1.48%) | |
Nov 01, 2022 | 66.72 | 67.10 | 65.51 | 65.78 | 740,873 | -0.55(-0.82%) |
Oct 31, 2022 | 65.99 | 67.02 | 65.99 | 66.33 | 1,368,963 | -0.17(-0.25%) |
Oct 28, 2022 | 65.15 | 66.72 | 65.15 | 66.49 | 984,559 | +1.54(+2.37%) |
Oct 27, 2022 | 65.13 | 65.57 | 64.81 | 64.95 | 781,541 | -0.04(-0.06%) |
Oct 26, 2022 | 65.36 | 66.03 | 64.86 | 64.99 | 905,356 | -0.19(-0.28%) |
Oct 25, 2022 | 63.10 | 65.20 | 62.81 | 65.18 | 1,309,090 | +2.29(+3.65%) |
Oct 24, 2022 | 62.79 | 63.24 | 62.19 | 62.88 | 926,347 | +0.56(+0.89%) |
Oct 21, 2022 | 61.90 | 62.51 | 61.47 | 62.33 | 787,869 | +0.52(+0.84%) |
Oct 20, 2022 | 62.65 | 62.76 | 61.67 | 61.81 | 956,496 | -0.87(-1.39%) |
Oct 19, 2022 | 64.06 | 64.14 | 62.47 | 62.68 | 1,118,380 | -1.44(-2.25%) |
Oct 18, 2022 | 64.50 | 64.72 | 63.68 | 64.12 | 1,179,862 | +0.32(+0.50%) |
Oct 17, 2022 | 62.97 | 63.91 | 62.86 | 63.80 | 1,079,617 | +1.48(+2.38%) |
Oct 14, 2022 | 64.53 | 64.68 | 62.28 | 62.32 | 920,799 | -1.50(-2.35%) |
Oct 13, 2022 | 61.65 | 64.03 | 61.63 | 63.82 | 842,241 | +0.95(+1.50%) |
Oct 12, 2022 | 63.42 | 63.58 | 62.87 | 62.87 | 966,942 | -0.19(-0.29%) |
Oct 11, 2022 | 63.50 | 63.87 | 62.80 | 63.06 | 1,000,593 | -0.34(-0.54%) |
Oct 10, 2022 | 63.71 | 63.81 | 62.88 | 63.40 | 707,100 | -0.13(-0.20%) |
Oct 07, 2022 | 64.19 | 64.35 | 63.19 | 63.53 | 1,071,555 | -1.04(-1.62%) |
Oct 06, 2022 | 65.79 | 65.98 | 64.49 | 64.57 | 773,223 | -1.16(-1.77%) |
Oct 05, 2022 | 66.14 | 66.43 | 65.20 | 65.73 | 995,343 | -1.09(-1.63%) |
Oct 04, 2022 | 66.93 | 67.41 | 66.15 | 66.82 | 1,076,292 | +0.22(+0.34%) |
Oct 03, 2022 | 65.37 | 66.63 | 65.18 | 66.60 | 1,012,444 | +1.67(+2.57%) |
Sep 30, 2022 | 65.94 | 65.94 | 64.93 | 64.93 | 997,555 | -0.81(-1.23%) |
Sep 29, 2022 | 66.44 | 66.50 | 65.40 | 65.74 | 742,795 | -0.68(-1.03%) |
Sep 28, 2022 | 66.31 | 66.67 | 65.72 | 66.42 | 1,301,181 | +0.59(+0.89%) |
Sep 27, 2022 | 67.80 | 67.94 | 65.76 | 65.84 | 821,669 | -1.32(-1.96%) |
Sep 26, 2022 | 66.81 | 67.51 | 66.50 | 67.16 | 816,236 | +0.28(+0.42%) |
Sep 23, 2022 | 67.70 | 67.82 | 66.15 | 66.87 | 978,753 | -1.24(-1.82%) |
Sep 22, 2022 | 68.98 | 69.03 | 68.10 | 68.11 | 891,747 | -0.95(-1.37%) |
Sep 21, 2022 | 69.55 | 70.42 | 69.06 | 69.06 | 727,568 | -0.20(-0.30%) |
Sep 20, 2022 | 69.08 | 69.60 | 68.76 | 69.26 | 1,229,531 | -0.21(-0.31%) |
Sep 19, 2022 | 68.51 | 69.49 | 68.39 | 69.48 | 872,091 | +0.65(+0.95%) |
Sep 16, 2022 | 68.77 | 69.33 | 68.31 | 68.82 | 1,962,792 | +0.22(+0.33%) |
Sep 15, 2022 | 70.12 | 70.12 | 68.58 | 68.60 | 1,182,368 | -1.67(-2.37%) |
Sep 14, 2022 | 69.91 | 70.81 | 69.29 | 70.27 | 1,795,884 | +0.78(+1.12%) |
Sep 13, 2022 | 70.93 | 71.31 | 69.38 | 69.49 | 1,165,323 | -2.19(-3.06%) |
Sep 12, 2022 | 71.89 | 72.19 | 71.27 | 71.68 | 1,443,606 | +0.01(+0.01%) |
Sep 09, 2022 | 71.54 | 72.13 | 71.18 | 71.67 | 915,458 | +0.69(+0.98%) |
Sep 08, 2022 | 70.48 | 71.09 | 69.90 | 70.98 | 1,681,187 | +0.02(+0.03%) |
Sep 07, 2022 | 69.53 | 71.06 | 69.51 | 70.96 | 1,523,549 | +1.68(+2.42%) |
Sep 06, 2022 | 70.13 | 70.44 | 69.04 | 69.28 | 1,397,642 | -0.59(-0.85%) |
Sep 02, 2022 | 71.07 | 71.78 | 69.69 | 69.88 | 1,276,160 | -0.66(-0.94%) |
Sep 01, 2022 | 71.20 | 71.20 | 69.29 | 70.54 | 1,461,825 | -0.18(-0.26%) |
Aug 31, 2022 | 71.19 | 71.93 | 70.19 | 70.73 | 2,030,236 | -0.80(-1.12%) |
Aug 30, 2022 | 73.34 | 73.61 | 71.07 | 71.52 | 1,501,392 | -1.77(-2.42%) |
Aug 29, 2022 | 73.05 | 73.93 | 72.66 | 73.29 | 1,073,255 | -0.40(-0.54%) |
Aug 26, 2022 | 75.57 | 75.77 | 73.63 | 73.69 | 667,991 | -1.76(-2.33%) |
Aug 25, 2022 | 75.29 | 75.91 | 74.94 | 75.45 | 507,608 | +0.22(+0.30%) |
Aug 24, 2022 | 74.71 | 75.49 | 74.13 | 75.23 | 919,427 | +0.75(+1.01%) |
Aug 23, 2022 | 74.90 | 75.18 | 74.17 | 74.48 | 546,420 | -0.65(-0.87%) |
Aug 22, 2022 | 74.76 | 75.55 | 74.45 | 75.13 | 695,753 | -0.01(-0.01%) |
Aug 19, 2022 | 75.58 | 75.72 | 75.06 | 75.14 | 828,658 | -0.41(-0.54%) |
Aug 18, 2022 | 75.48 | 75.73 | 75.20 | 75.55 | 703,399 | +0.00(+0.00%) |
Aug 17, 2022 | 75.06 | 76.03 | 74.81 | 75.55 | 830,240 | +0.20(+0.27%) |
Aug 16, 2022 | 74.62 | 75.45 | 74.62 | 75.35 | 689,251 | +0.49(+0.65%) |
Aug 15, 2022 | 73.63 | 74.92 | 73.63 | 74.86 | 687,152 | +0.79(+1.06%) |
Aug 12, 2022 | 73.69 | 74.10 | 73.27 | 74.07 | 687,430 | +0.72(+0.98%) |
Aug 11, 2022 | 73.99 | 74.19 | 73.27 | 73.35 | 522,701 | -0.52(-0.70%) |
Aug 10, 2022 | 74.23 | 74.57 | 73.51 | 73.87 | 707,740 | +0.49(+0.66%) |
Aug 09, 2022 | 72.25 | 73.86 | 72.21 | 73.38 | 1,267,782 | +1.14(+1.58%) |
Aug 08, 2022 | 73.99 | 73.99 | 71.98 | 72.24 | 942,124 | -1.25(-1.69%) |
Aug 05, 2022 | 73.67 | 73.87 | 73.02 | 73.49 | 924,815 | -0.54(-0.74%) |
Aug 04, 2022 | 73.69 | 74.43 | 73.41 | 74.03 | 913,110 | +0.19(+0.26%) |
Aug 03, 2022 | 72.28 | 74.00 | 71.91 | 73.84 | 1,222,095 | +1.50(+2.07%) |
Aug 02, 2022 | 72.67 | 72.67 | 71.83 | 72.34 | 969,235 | -0.39(-0.53%) |
Aug 01, 2022 | 72.16 | 72.83 | 71.93 | 72.73 | 1,038,935 | +0.53(+0.73%) |
Jul 29, 2022 | 71.13 | 72.51 | 70.96 | 72.20 | 2,671,576 | +0.59(+0.83%) |
Jul 28, 2022 | 70.56 | 71.70 | 70.18 | 71.61 | 770,238 | +1.16(+1.64%) |
Jul 27, 2022 | 70.05 | 70.57 | 68.94 | 70.45 | 861,392 | +0.54(+0.77%) |
Jul 26, 2022 | 69.30 | 69.95 | 69.19 | 69.92 | 784,269 | +0.55(+0.80%) |
Jul 25, 2022 | 69.16 | 69.59 | 68.78 | 69.36 | 900,944 | +0.08(+0.11%) |
Jul 22, 2022 | 69.02 | 69.61 | 68.69 | 69.29 | 1,112,327 | +0.03(+0.04%) |
Jul 21, 2022 | 68.70 | 69.40 | 68.61 | 69.26 | 884,444 | +0.28(+0.41%) |
Jul 20, 2022 | 69.38 | 69.51 | 68.65 | 68.97 | 1,318,931 | -0.49(-0.70%) |
Jul 19, 2022 | 69.00 | 69.69 | 68.71 | 69.46 | 1,133,005 | +1.15(+1.68%) |
Jul 18, 2022 | 69.18 | 69.50 | 68.02 | 68.31 | 1,430,938 | -1.05(-1.51%) |
Jul 15, 2022 | 70.06 | 70.06 | 69.24 | 69.36 | 978,288 | -0.25(-0.36%) |
Jul 14, 2022 | 67.92 | 69.68 | 67.92 | 69.62 | 1,059,941 | +0.61(+0.89%) |
Jul 13, 2022 | 67.70 | 69.33 | 67.70 | 69.00 | 1,345,660 | +0.84(+1.23%) |
Jul 12, 2022 | 68.39 | 68.88 | 67.89 | 68.17 | 693,737 | -0.16(-0.23%) |
Jul 11, 2022 | 68.21 | 68.58 | 67.88 | 68.32 | 1,202,543 | +0.07(+0.10%) |
Jul 08, 2022 | 68.64 | 69.00 | 67.76 | 68.25 | 1,099,894 | -0.26(-0.38%) |
Jul 07, 2022 | 68.44 | 69.08 | 68.26 | 68.52 | 934,007 | +0.03(+0.04%) |
Jul 06, 2022 | 69.11 | 69.60 | 68.31 | 68.49 | 1,562,212 | -0.39(-0.56%) |
Jul 05, 2022 | 69.50 | 69.73 | 67.89 | 68.88 | 1,026,529 | -0.75(-1.08%) |
Jul 01, 2022 | 68.40 | 69.73 | 68.10 | 69.63 | 855,869 | +1.37(+2.01%) |
Jun 30, 2022 | 68.69 | 68.88 | 67.90 | 68.25 | 1,320,059 | -0.74(-1.07%) |
Jun 29, 2022 | 69.30 | 69.69 | 68.78 | 68.99 | 1,378,346 | -0.23(-0.34%) |
Jun 28, 2022 | 70.38 | 71.06 | 69.21 | 69.23 | 1,325,962 | -0.82(-1.17%) |
Jun 27, 2022 | 69.41 | 70.33 | 69.09 | 70.05 | 768,221 | +0.48(+0.69%) |
Jun 24, 2022 | 68.47 | 69.63 | 68.25 | 69.57 | 1,340,132 | +1.96(+2.89%) |
Jun 23, 2022 | 67.43 | 67.97 | 67.11 | 67.61 | 691,761 | +0.83(+1.24%) |
Jun 22, 2022 | 66.59 | 67.32 | 66.23 | 66.79 | 876,157 | -0.04(-0.06%) |
Jun 21, 2022 | 65.10 | 67.00 | 64.97 | 66.82 | 957,002 | +2.06(+3.18%) |
Jun 17, 2022 | 64.44 | 65.31 | 64.31 | 64.76 | 1,572,535 | +0.52(+0.80%) |
Jun 16, 2022 | 63.71 | 64.64 | 63.52 | 64.25 | 947,955 | -1.02(-1.57%) |
Jun 15, 2022 | 64.62 | 65.91 | 64.15 | 65.27 | 921,104 | +1.88(+2.96%) |
Jun 14, 2022 | 64.43 | 64.60 | 62.68 | 63.39 | 1,071,510 | -0.92(-1.44%) |
Jun 13, 2022 | 65.78 | 65.98 | 64.05 | 64.31 | 1,581,753 | -2.28(-3.42%) |
Jun 10, 2022 | 65.62 | 66.97 | 65.05 | 66.59 | 1,192,634 | +0.17(+0.25%) |
Jun 09, 2022 | 67.65 | 68.50 | 66.43 | 66.43 | 1,394,676 | -0.29(-0.44%) |
Jun 08, 2022 | 64.84 | 67.99 | 64.38 | 66.72 | 1,162,768 | +2.53(+3.94%) |
Jun 07, 2022 | 63.70 | 64.31 | 63.68 | 64.19 | 1,031,356 | -0.22(-0.35%) |
Jun 06, 2022 | 64.19 | 64.98 | 63.95 | 64.41 | 998,156 | +0.22(+0.35%) |
Jun 03, 2022 | 63.82 | 64.29 | 63.51 | 64.19 | 1,062,949 | +0.00(+0.00%) |
Jun 02, 2022 | 63.81 | 64.23 | 62.60 | 64.19 | 1,066,751 | +0.64(+1.01%) |
Jun 01, 2022 | 64.63 | 64.65 | 62.66 | 63.55 | 1,020,884 | -0.59(-0.92%) |
May 31, 2022 | 64.09 | 64.56 | 63.35 | 64.14 | 1,545,664 | -0.43(-0.66%) |
May 27, 2022 | 63.67 | 64.57 | 63.65 | 64.57 | 953,591 | +1.32(+2.09%) |
May 26, 2022 | 62.94 | 63.85 | 62.29 | 63.25 | 872,379 | +0.83(+1.34%) |
May 25, 2022 | 62.18 | 62.58 | 61.61 | 62.41 | 706,101 | +0.29(+0.47%) |
May 24, 2022 | 61.44 | 62.27 | 61.21 | 62.12 | 1,153,894 | +0.67(+1.09%) |
May 23, 2022 | 61.81 | 61.86 | 61.15 | 61.45 | 1,277,004 | +0.43(+0.70%) |
May 20, 2022 | 60.43 | 61.19 | 59.61 | 61.03 | 1,494,339 | +0.96(+1.60%) |
May 19, 2022 | 60.02 | 60.53 | 58.43 | 60.07 | 1,054,838 | -0.53(-0.88%) |
May 18, 2022 | 64.77 | 64.77 | 60.40 | 60.60 | 1,135,330 | -4.68(-7.16%) |
May 17, 2022 | 65.05 | 65.45 | 64.36 | 65.28 | 580,172 | +0.29(+0.45%) |
May 16, 2022 | 64.69 | 65.17 | 64.65 | 64.99 | 602,416 | +0.18(+0.28%) |
May 13, 2022 | 63.72 | 64.87 | 63.43 | 64.80 | 618,566 | +1.55(+2.45%) |
May 12, 2022 | 63.29 | 63.64 | 62.57 | 63.25 | 793,341 | +0.30(+0.48%) |
May 11, 2022 | 63.31 | 64.04 | 62.75 | 62.95 | 949,726 | -0.24(-0.38%) |
May 10, 2022 | 63.31 | 63.36 | 62.44 | 63.19 | 1,244,223 | +0.29(+0.46%) |
May 09, 2022 | 62.32 | 63.34 | 62.11 | 62.90 | 936,140 | +0.21(+0.34%) |
May 06, 2022 | 63.05 | 63.05 | 62.14 | 62.69 | 1,171,340 | -0.55(-0.87%) |
May 05, 2022 | 64.84 | 65.05 | 62.86 | 63.24 | 1,112,305 | -2.00(-3.06%) |
May 04, 2022 | 64.10 | 65.44 | 63.93 | 65.24 | 1,156,654 | +1.06(+1.65%) |
May 03, 2022 | 63.46 | 64.64 | 63.38 | 64.18 | 1,137,979 | +0.81(+1.29%) |
May 02, 2022 | 65.85 | 66.04 | 62.41 | 63.37 | 1,271,632 | -2.06(-3.14%) |
Apr 29, 2022 | 66.37 | 66.78 | 65.35 | 65.42 | 1,535,961 | -1.22(-1.83%) |
Apr 28, 2022 | 65.34 | 66.74 | 65.04 | 66.64 | 918,866 | +1.37(+2.10%) |
Apr 27, 2022 | 64.52 | 65.66 | 64.45 | 65.28 | 1,312,216 | +0.76(+1.17%) |
Apr 26, 2022 | 64.78 | 65.30 | 64.49 | 64.52 | 1,247,532 | -0.41(-0.63%) |
Apr 25, 2022 | 65.27 | 65.50 | 63.69 | 64.93 | 1,112,693 | -0.06(-0.09%) |
Apr 22, 2022 | 66.60 | 66.84 | 64.91 | 64.99 | 1,406,916 | -1.78(-2.66%) |
Apr 21, 2022 | 67.66 | 67.96 | 66.67 | 66.76 | 1,013,574 | -0.49(-0.74%) |
Apr 20, 2022 | 66.36 | 67.39 | 66.36 | 67.26 | 990,071 | +1.26(+1.91%) |
Apr 19, 2022 | 65.44 | 66.35 | 65.30 | 65.99 | 1,593,165 | +0.55(+0.85%) |
Apr 18, 2022 | 66.30 | 66.64 | 65.15 | 65.44 | 1,375,647 | -1.01(-1.52%) |
Apr 14, 2022 | 67.17 | 67.71 | 66.24 | 66.45 | 4,929,668 | -0.41(-0.61%) |
Apr 13, 2022 | 65.98 | 67.02 | 65.53 | 66.86 | 1,171,323 | +0.66(+1.00%) |
Apr 12, 2022 | 66.23 | 66.91 | 65.85 | 66.20 | 1,233,143 | -0.19(-0.29%) |
Apr 11, 2022 | 65.72 | 66.63 | 65.68 | 66.39 | 1,262,886 | +0.13(+0.19%) |
Apr 08, 2022 | 66.24 | 66.50 | 65.01 | 66.27 | 1,488,613 | -0.03(-0.04%) |
Apr 07, 2022 | 66.21 | 67.06 | 65.84 | 66.30 | 863,753 | -0.02(-0.03%) |
Apr 06, 2022 | 65.41 | 66.34 | 64.78 | 66.31 | 1,110,804 | +0.69(+1.05%) |
Apr 05, 2022 | 65.23 | 66.41 | 65.18 | 65.63 | 953,607 | +0.25(+0.39%) |
Apr 04, 2022 | 65.00 | 65.60 | 63.89 | 65.37 | 1,088,060 | -0.45(-0.68%) |
Apr 01, 2022 | 65.22 | 65.85 | 64.80 | 65.82 | 1,228,701 | +0.81(+1.24%) |
Mar 31, 2022 | 65.25 | 65.69 | 65.01 | 65.01 | 1,349,184 | -0.28(-0.43%) |
Mar 30, 2022 | 65.25 | 65.38 | 64.79 | 65.30 | 878,944 | -0.21(-0.33%) |
Mar 29, 2022 | 65.68 | 66.00 | 64.96 | 65.51 | 759,423 | +0.67(+1.03%) |
Mar 28, 2022 | 64.99 | 64.99 | 64.06 | 64.84 | 482,858 | +0.18(+0.29%) |
Mar 25, 2022 | 64.80 | 64.94 | 64.03 | 64.66 | 693,619 | +0.21(+0.33%) |
Mar 24, 2022 | 63.41 | 64.55 | 63.27 | 64.44 | 912,840 | +1.28(+2.03%) |
Mar 23, 2022 | 64.27 | 64.61 | 63.08 | 63.16 | 868,232 | -0.98(-1.53%) |
Mar 22, 2022 | 63.38 | 64.16 | 62.82 | 64.14 | 883,251 | +1.14(+1.82%) |
Mar 21, 2022 | 62.84 | 63.69 | 62.77 | 63.00 | 955,627 | +0.17(+0.28%) |
Mar 18, 2022 | 62.56 | 62.99 | 62.25 | 62.82 | 1,611,948 | +0.24(+0.39%) |
Mar 17, 2022 | 62.21 | 63.01 | 62.05 | 62.58 | 713,851 | +0.37(+0.59%) |
Mar 16, 2022 | 61.92 | 62.59 | 61.12 | 62.21 | 931,827 | +0.55(+0.90%) |
Mar 15, 2022 | 61.05 | 61.69 | 60.83 | 61.66 | 1,453,313 | +1.16(+1.92%) |
Mar 14, 2022 | 61.12 | 61.77 | 60.47 | 60.49 | 999,492 | -0.18(-0.30%) |
Mar 11, 2022 | 62.13 | 62.74 | 60.55 | 60.68 | 1,836,483 | -0.98(-1.59%) |
Mar 10, 2022 | 61.82 | 61.19 | 61.66 | 855,267 | -0.66(-1.06%) | |
Mar 09, 2022 | 63.19 | 63.42 | 62.24 | 62.32 | 1,240,018 | +0.18(+0.30%) |
Mar 08, 2022 | 65.56 | 66.03 | 62.02 | 62.13 | 1,279,978 | -3.60(-5.48%) |
Mar 07, 2022 | 67.81 | 67.81 | 65.56 | 65.73 | 1,133,534 | -1.98(-2.92%) |
Mar 04, 2022 | 66.44 | 68.03 | 64.47 | 67.71 | 1,758,525 | +0.56(+0.84%) |
Mar 03, 2022 | 64.17 | 67.69 | 64.17 | 67.15 | 1,621,512 | +4.44(+7.08%) |
Mar 02, 2022 | 62.47 | 63.29 | 61.86 | 62.71 | 1,690,895 | +0.37(+0.59%) |
Mar 01, 2022 | 62.95 | 63.65 | 62.14 | 62.34 | 1,484,436 | -0.76(-1.21%) |
Feb 28, 2022 | 63.53 | 63.72 | 62.65 | 63.11 | 1,423,991 | -1.19(-1.85%) |
Feb 25, 2022 | 63.00 | 64.41 | 63.19 | 64.30 | 1,259,737 | +1.82(+2.91%) |
Feb 24, 2022 | 62.33 | 62.59 | 61.00 | 62.48 | 1,256,718 | -0.58(-0.92%) |
Feb 23, 2022 | 64.18 | 64.81 | 62.99 | 63.06 | 1,336,235 | -0.70(-1.09%) |
Feb 22, 2022 | 64.34 | 64.36 | 63.12 | 63.76 | 961,216 | -0.60(-0.93%) |
Feb 18, 2022 | 64.36 | 0 | +0.52(+0.82%) | |||
Feb 17, 2022 | 64.10 | 64.13 | 63.01 | 63.83 | 3,079,753 | -0.60(-0.93%) |
Feb 16, 2022 | 64.34 | 64.66 | 63.60 | 64.43 | 879,444 | +0.15(+0.23%) |
Feb 15, 2022 | 64.78 | 65.43 | 63.84 | 64.29 | 985,953 | +0.08(+0.12%) |
Feb 14, 2022 | 65.05 | 65.29 | 63.90 | 64.21 | 708,948 | -0.79(-1.22%) |
Feb 11, 2022 | 65.31 | 65.99 | 64.81 | 65.00 | 881,366 | -0.09(-0.13%) |
Feb 10, 2022 | 65.17 | 65.73 | 64.89 | 65.09 | 845,763 | -0.66(-1.00%) |
Feb 09, 2022 | 65.53 | 65.90 | 65.08 | 65.75 | 691,113 | +0.48(+0.74%) |
Feb 08, 2022 | 65.23 | 65.51 | 64.89 | 65.26 | 756,735 | +0.27(+0.42%) |
Feb 07, 2022 | 65.27 | 65.53 | 64.88 | 64.99 | 674,162 | +0.03(+0.04%) |
Feb 04, 2022 | 65.35 | 65.60 | 64.60 | 64.96 | 909,429 | -0.86(-1.31%) |
Feb 03, 2022 | 65.81 | 66.08 | 65.83 | 877,369 | -0.33(-0.50%) | |
Feb 02, 2022 | 65.23 | 66.26 | 65.21 | 66.15 | 914,670 | +0.86(+1.32%) |
Feb 01, 2022 | 65.16 | 65.52 | 64.59 | 65.29 | 792,361 | +0.06(+0.09%) |
Jan 31, 2022 | 64.64 | 65.42 | 65.24 | 1,348,267 | +0.17(+0.27%) | |
Jan 28, 2022 | 63.63 | 65.11 | 62.89 | 65.06 | 1,054,132 | +1.12(+1.76%) |
Jan 27, 2022 | 64.34 | 65.29 | 63.71 | 63.94 | 1,690,312 | -0.40(-0.62%) |
Jan 26, 2022 | 64.03 | 65.71 | 64.02 | 64.34 | 1,582,462 | +0.15(+0.24%) |
Jan 25, 2022 | 63.97 | 64.94 | 63.22 | 64.18 | 1,821,442 | +0.16(+0.26%) |
Jan 24, 2022 | 63.47 | 64.04 | 62.38 | 64.02 | 1,624,996 | +0.38(+0.59%) |
Jan 21, 2022 | 64.57 | 65.11 | 63.54 | 63.64 | 1,605,227 | -0.49(-0.77%) |
Jan 20, 2022 | 64.29 | 65.30 | 64.11 | 64.13 | 1,036,274 | -0.46(-0.72%) |
Jan 19, 2022 | 64.49 | 65.07 | 64.38 | 64.60 | 1,057,729 | +0.23(+0.36%) |
Jan 18, 2022 | 65.09 | 65.36 | 63.99 | 64.37 | 1,257,053 | -1.33(-2.02%) |
Jan 14, 2022 | 65.69 | 0 | +0.74(+1.13%) | |||
Jan 13, 2022 | 64.80 | 65.11 | 64.40 | 64.96 | 1,111,614 | +0.13(+0.19%) |
Jan 12, 2022 | 64.83 | 65.40 | 64.38 | 64.83 | 1,390,442 | +0.00(+0.00%) |
Jan 11, 2022 | 63.61 | 65.41 | 63.41 | 64.83 | 2,930,270 | +1.17(+1.84%) |
Jan 10, 2022 | 65.93 | 65.93 | 63.45 | 63.66 | 2,241,114 | -2.27(-3.45%) |
Jan 07, 2022 | 66.97 | 67.10 | 65.81 | 65.93 | 1,787,089 | -1.04(-1.56%) |
Jan 06, 2022 | 69.72 | 69.81 | 66.65 | 66.98 | 1,530,981 | -2.53(-3.65%) |
Jan 05, 2022 | 69.08 | 70.08 | 69.06 | 69.51 | 961,067 | +0.41(+0.59%) |
Jan 04, 2022 | 69.30 | 70.05 | 68.78 | 69.11 | 937,724 | -0.15(-0.22%) |
Jan 03, 2022 | 70.37 | 70.37 | 68.23 | 69.26 | 1,307,631 | -1.23(-1.74%) |
Dec 31, 2021 | 69.85 | 70.58 | 69.70 | 70.49 | 683,579 | +0.44(+0.64%) |
Dec 30, 2021 | 70.32 | 70.60 | 69.72 | 70.04 | 536,388 | -0.05(-0.07%) |
Dec 29, 2021 | 69.96 | 70.80 | 69.75 | 70.09 | 582,348 | +0.40(+0.57%) |
Dec 28, 2021 | 69.74 | 70.36 | 69.17 | 69.70 | 677,599 | -0.05(-0.07%) |
Dec 27, 2021 | 69.32 | 69.75 | 69.03 | 69.74 | 480,732 | +0.36(+0.52%) |
Dec 23, 2021 | 69.72 | 70.14 | 68.96 | 69.39 | 542,985 | -0.26(-0.38%) |
Dec 22, 2021 | 69.30 | 69.67 | 68.89 | 69.65 | 766,352 | +0.25(+0.36%) |
Dec 21, 2021 | 69.69 | 70.21 | 69.17 | 69.40 | 605,876 | -0.29(-0.42%) |
Dec 20, 2021 | 69.05 | 69.75 | 68.49 | 69.69 | 643,119 | +0.13(+0.18%) |
Dec 17, 2021 | 69.93 | 70.51 | 69.42 | 69.56 | 2,036,797 | -0.77(-1.10%) |
Dec 16, 2021 | 69.60 | 70.69 | 69.57 | 70.33 | 619,327 | +0.69(+0.99%) |
Dec 15, 2021 | 69.37 | 69.93 | 69.02 | 69.65 | 958,923 | +0.13(+0.18%) |
Dec 14, 2021 | 70.09 | 70.40 | 69.23 | 69.52 | 1,049,584 | -0.36(-0.51%) |
Dec 13, 2021 | 68.82 | 70.18 | 68.73 | 69.88 | 952,612 | +0.93(+1.35%) |
Dec 10, 2021 | 68.57 | 68.95 | 68.11 | 68.95 | 895,588 | +0.67(+0.98%) |
Dec 09, 2021 | 67.98 | 69.12 | 67.96 | 68.28 | 770,542 | +0.12(+0.17%) |
Dec 08, 2021 | 67.36 | 68.44 | 65.85 | 68.17 | 1,450,076 | -1.93(-2.75%) |
Dec 07, 2021 | 70.31 | 70.80 | 69.62 | 70.09 | 992,493 | -0.15(-0.22%) |
Dec 06, 2021 | 69.70 | 70.42 | 69.59 | 70.25 | 809,265 | +1.17(+1.70%) |
Dec 03, 2021 | 69.19 | 69.35 | 68.49 | 69.07 | 833,654 | +0.56(+0.82%) |
Dec 02, 2021 | 67.41 | 69.22 | 67.25 | 68.51 | 1,103,863 | +1.28(+1.90%) |