Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 58.92 | 59.36 | 58.69 | 59.16 | 542,414 | -0.23(-0.38%) |
Dec 29, 2022 | 58.43 | 59.51 | 58.43 | 59.38 | 660,811 | +1.22(+2.10%) |
Dec 28, 2022 | 59.59 | 59.71 | 58.14 | 58.16 | 667,433 | -1.36(-2.29%) |
Dec 27, 2022 | 58.66 | 59.88 | 58.44 | 59.52 | 784,523 | +0.95(+1.62%) |
Dec 23, 2022 | 57.63 | 58.62 | 57.51 | 58.57 | 679,231 | +0.94(+1.63%) |
Dec 22, 2022 | 57.60 | 57.72 | 56.87 | 57.63 | 1,083,318 | -0.47(-0.81%) |
Dec 21, 2022 | 58.09 | 58.31 | 57.68 | 58.10 | 910,790 | +0.50(+0.87%) |
Dec 20, 2022 | 57.71 | 58.15 | 57.40 | 57.60 | 1,144,260 | -0.12(-0.20%) |
Dec 19, 2022 | 58.49 | 58.97 | 57.49 | 57.72 | 1,330,976 | -0.77(-1.32%) |
Dec 16, 2022 | 58.07 | 59.02 | 57.87 | 58.49 | 1,599,792 | -0.28(-0.48%) |
Dec 15, 2022 | 59.15 | 59.46 | 58.73 | 58.78 | 1,348,812 | -1.22(-2.04%) |
Dec 14, 2022 | 60.17 | 60.86 | 59.26 | 60.00 | 1,222,609 | -0.39(-0.65%) |
Dec 13, 2022 | 61.01 | 61.56 | 60.07 | 60.39 | 1,099,325 | +0.70(+1.16%) |
Dec 12, 2022 | 58.87 | 59.69 | 58.74 | 59.70 | 713,599 | +0.93(+1.58%) |
Dec 09, 2022 | 59.09 | 59.79 | 58.49 | 58.77 | 1,612,286 | -0.61(-1.02%) |
Dec 08, 2022 | 59.87 | 60.31 | 59.20 | 59.38 | 929,995 | -0.11(-0.18%) |
Dec 07, 2022 | 59.93 | 60.62 | 59.23 | 59.48 | 817,950 | -0.70(-1.16%) |
Dec 06, 2022 | 59.70 | 60.85 | 59.27 | 60.18 | 1,320,985 | +0.61(+1.02%) |
Dec 05, 2022 | 59.08 | 59.91 | 58.60 | 59.57 | 825,265 | -0.03(-0.05%) |
Dec 02, 2022 | 58.66 | 60.10 | 58.61 | 59.60 | 1,386,623 | +0.31(+0.53%) |
Dec 01, 2022 | 58.06 | 59.29 | 57.86 | 59.29 | 1,891,152 | +1.92(+3.34%) |
Nov 30, 2022 | 55.31 | 57.63 | 55.17 | 57.37 | 2,286,067 | +1.66(+2.99%) |
Nov 29, 2022 | 55.01 | 56.37 | 54.90 | 55.70 | 1,244,305 | +0.53(+0.95%) |
Nov 28, 2022 | 55.33 | 56.04 | 55.11 | 55.18 | 1,092,811 | -0.56(-1.00%) |
Nov 25, 2022 | 55.71 | 56.15 | 55.48 | 55.73 | 508,547 | +0.27(+0.49%) |
Nov 23, 2022 | 54.35 | 55.74 | 54.11 | 55.46 | 702,737 | +1.12(+2.06%) |
Nov 22, 2022 | 53.09 | 54.40 | 52.97 | 54.34 | 1,088,264 | +1.54(+2.92%) |
Nov 21, 2022 | 52.96 | 53.69 | 52.59 | 52.80 | 1,215,395 | -0.47(-0.88%) |
Nov 18, 2022 | 54.20 | 54.20 | 52.48 | 53.27 | 636,313 | -0.02(-0.04%) |
Nov 17, 2022 | 50.75 | 53.29 | 50.75 | 53.29 | 954,243 | +1.63(+3.15%) |
Nov 16, 2022 | 51.24 | 51.94 | 50.63 | 51.66 | 1,344,325 | +0.05(+0.09%) |
Nov 15, 2022 | 52.72 | 53.45 | 51.04 | 51.61 | 2,776,221 | +1.86(+3.74%) |
Nov 14, 2022 | 50.52 | 50.85 | 49.55 | 49.75 | 1,336,264 | -1.00(-1.98%) |
Nov 11, 2022 | 50.99 | 51.25 | 50.20 | 50.75 | 1,034,783 | +0.11(+0.21%) |
Nov 10, 2022 | 49.51 | 50.65 | 49.48 | 50.65 | 925,475 | +3.20(+6.74%) |
Nov 09, 2022 | 47.27 | 48.05 | 47.04 | 47.45 | 696,189 | -0.22(-0.47%) |
Nov 08, 2022 | 47.84 | 48.57 | 47.47 | 47.67 | 1,166,271 | +0.18(+0.37%) |
Nov 07, 2022 | 46.95 | 47.50 | 46.42 | 47.50 | 669,970 | +0.86(+1.84%) |
Nov 04, 2022 | 45.78 | 47.20 | 45.53 | 46.64 | 630,546 | +1.66(+3.68%) |
Nov 03, 2022 | 44.76 | 45.34 | 44.08 | 44.98 | 687,859 | -0.19(-0.41%) |
Nov 02, 2022 | 46.53 | 45.11 | 45.17 | 711,166 | -1.37(-2.95%) | |
Nov 01, 2022 | 46.78 | 47.00 | 45.91 | 46.54 | 673,379 | +0.42(+0.91%) |
Oct 31, 2022 | 46.77 | 46.77 | 45.94 | 46.12 | 671,902 | -0.92(-1.95%) |
Oct 28, 2022 | 45.56 | 47.11 | 45.36 | 47.04 | 962,637 | +1.73(+3.83%) |
Oct 27, 2022 | 46.53 | 46.69 | 45.08 | 45.30 | 1,238,784 | -0.79(-1.71%) |
Oct 26, 2022 | 46.34 | 47.02 | 45.74 | 46.09 | 1,062,610 | -0.20(-0.42%) |
Oct 25, 2022 | 45.57 | 46.53 | 45.05 | 46.29 | 873,931 | +0.44(+0.96%) |
Oct 24, 2022 | 46.39 | 46.60 | 45.60 | 45.85 | 914,332 | -0.41(-0.89%) |
Oct 21, 2022 | 44.87 | 46.38 | 44.86 | 46.26 | 397,343 | +1.26(+2.79%) |
Oct 20, 2022 | 46.62 | 46.97 | 44.65 | 45.00 | 445,912 | -1.24(-2.68%) |
Oct 19, 2022 | 46.72 | 47.14 | 45.78 | 46.24 | 418,973 | -0.86(-1.82%) |
Oct 18, 2022 | 47.31 | 47.85 | 46.46 | 47.10 | 444,179 | +0.65(+1.41%) |
Oct 17, 2022 | 46.29 | 46.97 | 46.20 | 46.44 | 667,017 | +1.02(+2.25%) |
Oct 14, 2022 | 46.25 | 46.76 | 45.27 | 45.42 | 512,168 | -0.57(-1.23%) |
Oct 13, 2022 | 43.92 | 46.55 | 43.39 | 45.99 | 806,992 | +1.16(+2.59%) |
Oct 12, 2022 | 45.75 | 45.75 | 44.82 | 44.83 | 898,569 | -0.75(-1.65%) |
Oct 11, 2022 | 45.15 | 46.06 | 44.85 | 45.58 | 866,576 | +0.07(+0.15%) |
Oct 10, 2022 | 45.76 | 46.18 | 45.20 | 45.51 | 549,799 | -0.01(-0.02%) |
Oct 07, 2022 | 46.54 | 46.54 | 45.09 | 45.52 | 652,552 | -1.67(-3.53%) |
Oct 06, 2022 | 47.40 | 47.79 | 46.84 | 47.19 | 699,517 | -0.54(-1.12%) |
Oct 05, 2022 | 47.11 | 47.99 | 46.97 | 47.72 | 513,315 | -0.13(-0.26%) |
Oct 04, 2022 | 47.59 | 47.92 | 47.19 | 47.85 | 1,551,356 | +1.46(+3.15%) |
Oct 03, 2022 | 45.80 | 46.84 | 45.47 | 46.39 | 1,090,564 | +1.03(+2.28%) |
Sep 30, 2022 | 45.38 | 46.36 | 45.20 | 45.35 | 830,755 | -0.26(-0.58%) |
Sep 29, 2022 | 45.67 | 45.82 | 44.85 | 45.62 | 652,729 | -0.82(-1.76%) |
Sep 28, 2022 | 45.15 | 46.69 | 44.93 | 46.43 | 759,941 | +1.60(+3.57%) |
Sep 27, 2022 | 45.89 | 46.12 | 44.37 | 44.84 | 1,082,008 | -0.39(-0.86%) |
Sep 26, 2022 | 45.98 | 46.41 | 45.10 | 45.23 | 1,282,920 | -1.06(-2.30%) |
Sep 23, 2022 | 45.62 | 46.29 | 45.32 | 46.29 | 1,639,045 | -0.24(-0.52%) |
Sep 22, 2022 | 48.04 | 48.26 | 46.52 | 46.53 | 928,356 | -1.59(-3.30%) |
Sep 21, 2022 | 49.53 | 49.67 | 48.09 | 48.12 | 930,506 | -1.25(-2.53%) |
Sep 20, 2022 | 50.67 | 50.67 | 48.92 | 49.37 | 1,287,087 | -1.87(-3.65%) |
Sep 19, 2022 | 50.12 | 51.31 | 49.84 | 51.24 | 803,815 | +0.73(+1.45%) |
Sep 16, 2022 | 51.45 | 51.67 | 49.66 | 50.51 | 2,456,167 | -1.82(-3.48%) |
Sep 15, 2022 | 52.14 | 52.97 | 51.81 | 52.33 | 895,960 | +0.24(+0.47%) |
Sep 14, 2022 | 54.12 | 54.12 | 51.36 | 52.09 | 1,083,660 | -2.08(-3.83%) |
Sep 13, 2022 | 55.49 | 55.49 | 53.87 | 54.16 | 583,976 | -2.70(-4.75%) |
Sep 12, 2022 | 56.84 | 57.63 | 56.60 | 56.86 | 757,362 | +0.48(+0.85%) |
Sep 09, 2022 | 55.12 | 56.44 | 55.05 | 56.39 | 904,648 | +1.66(+3.03%) |
Sep 08, 2022 | 53.43 | 54.89 | 53.20 | 54.73 | 939,668 | +0.68(+1.26%) |
Sep 07, 2022 | 52.09 | 54.08 | 51.97 | 54.05 | 760,526 | +2.13(+4.11%) |
Sep 06, 2022 | 52.83 | 53.24 | 51.53 | 51.91 | 766,192 | -0.71(-1.35%) |
Sep 02, 2022 | 53.23 | 53.77 | 52.33 | 52.62 | 597,459 | +0.04(+0.07%) |
Sep 01, 2022 | 52.45 | 52.59 | 51.91 | 52.59 | 834,339 | -0.37(-0.70%) |
Aug 31, 2022 | 53.96 | 53.96 | 52.86 | 52.96 | 827,683 | -0.83(-1.54%) |
Aug 30, 2022 | 54.95 | 55.13 | 53.60 | 53.78 | 755,817 | -0.77(-1.41%) |
Aug 29, 2022 | 53.84 | 54.93 | 53.62 | 54.55 | 710,501 | +0.22(+0.41%) |
Aug 26, 2022 | 56.56 | 56.62 | 54.33 | 54.33 | 1,163,017 | -2.50(-4.41%) |
Aug 25, 2022 | 56.65 | 57.10 | 56.14 | 56.83 | 612,423 | +0.67(+1.20%) |
Aug 24, 2022 | 56.59 | 56.59 | 55.64 | 56.16 | 406,400 | -0.23(-0.41%) |
Aug 23, 2022 | 55.72 | 56.44 | 55.27 | 56.40 | 568,015 | +0.88(+1.58%) |
Aug 22, 2022 | 56.15 | 56.21 | 55.41 | 55.52 | 939,737 | -1.70(-2.96%) |
Aug 19, 2022 | 57.62 | 57.68 | 56.97 | 57.21 | 626,168 | -0.78(-1.34%) |
Aug 18, 2022 | 57.95 | 58.37 | 57.66 | 57.99 | 783,934 | -0.24(-0.42%) |
Aug 17, 2022 | 58.78 | 58.91 | 58.21 | 58.24 | 612,276 | -1.43(-2.40%) |
Aug 16, 2022 | 58.50 | 59.94 | 58.50 | 59.67 | 907,461 | +0.76(+1.29%) |
Aug 15, 2022 | 57.85 | 59.12 | 57.85 | 58.91 | 1,045,784 | +0.61(+1.05%) |
Aug 12, 2022 | 57.85 | 58.41 | 57.65 | 58.30 | 411,898 | +1.01(+1.77%) |
Aug 11, 2022 | 57.60 | 58.12 | 57.13 | 57.28 | 650,040 | -0.17(-0.29%) |
Aug 10, 2022 | 55.52 | 58.05 | 55.51 | 57.45 | 1,276,177 | +2.90(+5.33%) |
Aug 09, 2022 | 54.57 | 54.79 | 53.59 | 54.54 | 1,185,929 | -0.22(-0.41%) |
Aug 08, 2022 | 54.15 | 55.74 | 54.13 | 54.77 | 1,401,832 | +1.03(+1.92%) |
Aug 05, 2022 | 54.18 | 54.66 | 53.47 | 53.74 | 1,293,274 | -0.51(-0.93%) |
Aug 04, 2022 | 53.35 | 54.61 | 52.75 | 54.24 | 3,633,671 | +1.29(+2.43%) |
Aug 03, 2022 | 53.14 | 53.47 | 51.29 | 52.96 | 1,766,278 | -0.48(-0.89%) |
Aug 02, 2022 | 56.12 | 56.12 | 52.70 | 53.43 | 4,839,233 | -2.80(-4.97%) |
Aug 01, 2022 | 56.03 | 56.38 | 55.24 | 56.23 | 1,858,765 | +0.04(+0.07%) |
Jul 29, 2022 | 56.28 | 56.56 | 55.82 | 56.19 | 2,152,661 | +0.22(+0.40%) |
Jul 28, 2022 | 55.92 | 56.32 | 55.38 | 55.97 | 2,775,793 | +0.22(+0.40%) |
Jul 27, 2022 | 55.53 | 55.73 | 54.73 | 55.74 | 1,614,331 | +0.87(+1.58%) |
Jul 26, 2022 | 54.79 | 54.93 | 53.96 | 54.88 | 823,994 | -0.26(-0.48%) |
Jul 25, 2022 | 55.49 | 55.61 | 54.76 | 55.14 | 1,071,165 | +0.01(+0.02%) |
Jul 22, 2022 | 55.64 | 56.17 | 54.93 | 55.13 | 651,624 | -0.28(-0.51%) |
Jul 21, 2022 | 54.35 | 55.44 | 54.11 | 55.41 | 1,479,196 | +1.08(+1.99%) |
Jul 20, 2022 | 54.14 | 54.77 | 53.64 | 54.33 | 988,708 | +0.86(+1.60%) |
Jul 19, 2022 | 52.13 | 53.71 | 52.13 | 53.47 | 714,364 | +1.65(+3.18%) |
Jul 18, 2022 | 51.75 | 52.94 | 51.70 | 51.82 | 629,226 | +0.45(+0.87%) |
Jul 15, 2022 | 52.10 | 52.31 | 51.10 | 51.38 | 419,776 | +0.04(+0.08%) |
Jul 14, 2022 | 50.67 | 51.42 | 50.23 | 51.34 | 574,234 | -0.22(-0.43%) |
Jul 13, 2022 | 51.18 | 51.94 | 50.90 | 51.56 | 511,790 | -0.14(-0.26%) |
Jul 12, 2022 | 50.84 | 52.64 | 50.84 | 51.70 | 844,717 | +0.47(+0.91%) |
Jul 11, 2022 | 51.14 | 51.55 | 50.87 | 51.23 | 452,231 | -0.21(-0.42%) |
Jul 08, 2022 | 53.24 | 53.24 | 51.12 | 51.44 | 999,638 | -1.65(-3.10%) |
Jul 07, 2022 | 53.09 | 53.72 | 52.70 | 53.09 | 795,788 | +0.04(+0.07%) |
Jul 06, 2022 | 53.27 | 53.61 | 52.11 | 53.05 | 784,837 | -0.08(-0.15%) |
Jul 05, 2022 | 53.00 | 53.19 | 51.14 | 53.13 | 742,770 | -0.90(-1.66%) |
Jul 01, 2022 | 52.88 | 54.03 | 52.29 | 54.03 | 787,431 | +0.77(+1.45%) |
Jun 30, 2022 | 53.12 | 54.29 | 52.65 | 53.26 | 1,351,777 | -0.30(-0.56%) |
Jun 29, 2022 | 54.59 | 54.89 | 53.55 | 53.56 | 1,482,816 | -1.18(-2.15%) |
Jun 28, 2022 | 56.18 | 56.83 | 54.57 | 54.74 | 1,162,936 | -1.14(-2.04%) |
Jun 27, 2022 | 55.84 | 56.20 | 55.24 | 55.88 | 644,571 | +0.19(+0.33%) |
Jun 24, 2022 | 52.88 | 55.96 | 52.65 | 55.69 | 2,352,801 | +3.20(+6.09%) |
Jun 23, 2022 | 50.78 | 52.71 | 50.78 | 52.50 | 1,141,227 | +1.47(+2.88%) |
Jun 22, 2022 | 50.17 | 51.51 | 50.17 | 51.03 | 894,051 | +0.19(+0.38%) |
Jun 21, 2022 | 51.32 | 51.55 | 50.51 | 50.83 | 1,027,446 | +0.22(+0.44%) |
Jun 17, 2022 | 49.70 | 51.03 | 49.12 | 50.61 | 1,684,303 | +0.88(+1.76%) |
Jun 16, 2022 | 51.92 | 51.99 | 48.83 | 49.73 | 1,690,025 | -3.46(-6.51%) |
Jun 15, 2022 | 53.42 | 54.07 | 52.12 | 53.19 | 1,094,686 | +0.41(+0.78%) |
Jun 14, 2022 | 52.93 | 53.92 | 52.36 | 52.78 | 929,651 | -0.23(-0.44%) |
Jun 13, 2022 | 54.16 | 54.41 | 52.82 | 53.01 | 760,748 | -2.66(-4.78%) |
Jun 10, 2022 | 56.20 | 56.68 | 55.59 | 55.67 | 686,286 | -1.83(-3.19%) |
Jun 09, 2022 | 57.66 | 58.63 | 57.37 | 57.51 | 871,501 | -0.58(-1.01%) |
Jun 08, 2022 | 58.21 | 58.99 | 57.96 | 58.09 | 730,121 | -0.66(-1.13%) |
Jun 07, 2022 | 58.10 | 58.99 | 57.95 | 58.75 | 661,861 | -0.14(-0.23%) |
Jun 06, 2022 | 58.17 | 59.58 | 57.86 | 58.89 | 667,960 | +1.03(+1.79%) |
Jun 03, 2022 | 57.32 | 58.29 | 57.32 | 57.86 | 543,392 | -0.06(-0.10%) |
Jun 02, 2022 | 56.76 | 57.98 | 56.36 | 57.92 | 759,918 | +1.48(+2.63%) |
Jun 01, 2022 | 57.26 | 57.26 | 55.56 | 56.44 | 842,188 | -0.42(-0.74%) |
May 31, 2022 | 57.15 | 57.15 | 56.49 | 56.85 | 1,082,637 | -0.75(-1.30%) |
May 27, 2022 | 57.02 | 57.66 | 56.84 | 57.60 | 1,169,283 | +0.92(+1.62%) |
May 26, 2022 | 55.94 | 57.08 | 55.94 | 56.69 | 721,133 | +1.19(+2.14%) |
May 25, 2022 | 55.01 | 55.89 | 54.90 | 55.50 | 710,062 | +0.37(+0.67%) |
May 24, 2022 | 54.12 | 55.48 | 54.07 | 55.13 | 1,011,466 | +0.30(+0.55%) |
May 23, 2022 | 53.99 | 55.49 | 53.63 | 54.83 | 1,084,227 | +1.56(+2.93%) |
May 20, 2022 | 53.97 | 54.26 | 52.01 | 53.27 | 1,462,307 | -0.06(-0.11%) |
May 19, 2022 | 51.77 | 53.89 | 51.75 | 53.33 | 1,527,183 | +0.89(+1.69%) |
May 18, 2022 | 54.25 | 54.48 | 52.28 | 52.44 | 832,960 | -2.38(-4.34%) |
May 17, 2022 | 53.84 | 54.93 | 53.69 | 54.82 | 951,440 | +2.24(+4.26%) |
May 16, 2022 | 52.22 | 52.73 | 51.25 | 52.58 | 1,484,050 | +0.10(+0.19%) |
May 13, 2022 | 51.94 | 53.31 | 51.79 | 52.48 | 1,064,183 | +1.12(+2.18%) |
May 12, 2022 | 51.43 | 52.51 | 50.10 | 51.36 | 1,607,578 | -0.19(-0.36%) |
May 11, 2022 | 52.78 | 53.85 | 51.46 | 51.54 | 1,288,910 | -1.71(-3.20%) |
May 10, 2022 | 54.90 | 55.15 | 52.47 | 53.25 | 1,163,820 | -0.89(-1.64%) |
May 09, 2022 | 56.75 | 56.83 | 53.91 | 54.13 | 1,354,033 | -3.64(-6.29%) |
May 06, 2022 | 56.02 | 58.15 | 55.56 | 57.77 | 1,453,691 | +1.41(+2.51%) |
May 05, 2022 | 57.97 | 58.47 | 55.13 | 56.36 | 1,060,277 | -1.89(-3.25%) |
May 04, 2022 | 56.53 | 58.29 | 56.45 | 58.25 | 1,068,671 | +1.98(+3.52%) |
May 03, 2022 | 55.60 | 56.96 | 55.60 | 56.27 | 629,996 | +0.77(+1.39%) |
May 02, 2022 | 55.37 | 55.91 | 54.45 | 55.50 | 720,273 | +0.58(+1.05%) |
Apr 29, 2022 | 56.42 | 56.81 | 54.81 | 54.92 | 639,374 | -1.41(-2.51%) |
Apr 28, 2022 | 55.28 | 56.50 | 54.74 | 56.34 | 500,753 | +1.24(+2.25%) |
Apr 27, 2022 | 54.29 | 55.76 | 53.81 | 55.10 | 702,730 | +1.02(+1.89%) |
Apr 26, 2022 | 55.70 | 55.98 | 53.81 | 54.08 | 694,545 | -1.64(-2.94%) |
Apr 25, 2022 | 55.99 | 55.99 | 54.18 | 55.71 | 661,188 | -0.35(-0.63%) |
Apr 22, 2022 | 57.52 | 57.52 | 55.99 | 56.06 | 401,216 | -1.59(-2.76%) |
Apr 21, 2022 | 58.16 | 58.28 | 57.12 | 57.65 | 578,973 | +0.00(+0.00%) |
Apr 20, 2022 | 57.01 | 57.72 | 57.00 | 57.65 | 783,417 | +0.97(+1.72%) |
Apr 19, 2022 | 54.24 | 56.86 | 54.24 | 56.68 | 611,284 | +2.50(+4.61%) |
Apr 18, 2022 | 55.05 | 55.71 | 54.02 | 54.18 | 393,316 | -1.36(-2.46%) |
Apr 14, 2022 | 55.72 | 56.23 | 55.50 | 55.55 | 447,862 | -0.01(-0.02%) |
Apr 13, 2022 | 54.64 | 55.64 | 54.64 | 55.56 | 767,054 | +0.53(+0.96%) |
Apr 12, 2022 | 55.93 | 56.63 | 54.80 | 55.03 | 845,495 | -0.61(-1.10%) |
Apr 11, 2022 | 54.51 | 56.38 | 54.51 | 55.65 | 1,010,859 | +0.69(+1.26%) |
Apr 08, 2022 | 54.55 | 55.72 | 54.33 | 54.95 | 996,309 | +0.56(+1.02%) |
Apr 07, 2022 | 54.89 | 55.08 | 53.60 | 54.40 | 953,327 | -1.11(-2.00%) |
Apr 06, 2022 | 55.22 | 56.05 | 55.03 | 55.51 | 726,240 | -0.40(-0.71%) |
Apr 05, 2022 | 56.18 | 56.83 | 55.48 | 55.91 | 983,902 | -0.73(-1.29%) |
Apr 04, 2022 | 57.75 | 57.75 | 56.48 | 56.64 | 925,281 | -1.26(-2.17%) |
Apr 01, 2022 | 57.08 | 58.00 | 56.58 | 57.90 | 631,270 | +1.40(+2.48%) |
Mar 31, 2022 | 57.34 | 57.34 | 56.46 | 56.49 | 475,765 | -0.96(-1.66%) |
Mar 30, 2022 | 59.00 | 59.17 | 57.25 | 57.45 | 608,336 | -1.80(-3.04%) |
Mar 29, 2022 | 57.51 | 59.43 | 57.42 | 59.25 | 902,636 | +2.48(+4.36%) |
Mar 28, 2022 | 57.25 | 57.28 | 56.54 | 56.78 | 618,113 | -0.42(-0.73%) |
Mar 25, 2022 | 56.55 | 57.65 | 56.22 | 57.20 | 1,102,376 | +0.73(+1.29%) |
Mar 24, 2022 | 56.96 | 57.03 | 56.05 | 56.46 | 1,099,457 | -0.16(-0.28%) |
Mar 23, 2022 | 58.27 | 58.38 | 56.61 | 56.62 | 1,212,938 | -1.96(-3.34%) |
Mar 22, 2022 | 58.52 | 59.73 | 57.98 | 58.58 | 1,670,055 | +0.69(+1.20%) |
Mar 21, 2022 | 58.72 | 59.18 | 57.27 | 57.89 | 1,379,371 | -0.93(-1.57%) |
Mar 18, 2022 | 57.85 | 58.97 | 57.37 | 58.81 | 1,425,573 | +0.36(+0.62%) |
Mar 17, 2022 | 57.28 | 58.71 | 57.09 | 58.45 | 1,072,528 | +0.76(+1.32%) |
Mar 16, 2022 | 57.56 | 58.44 | 56.89 | 57.69 | 1,198,214 | +0.77(+1.35%) |
Mar 15, 2022 | 56.81 | 57.44 | 56.71 | 56.92 | 1,260,555 | +0.13(+0.22%) |
Mar 14, 2022 | 55.81 | 58.43 | 55.50 | 56.80 | 1,079,790 | +1.52(+2.75%) |
Mar 11, 2022 | 55.92 | 56.23 | 55.27 | 55.28 | 733,746 | -0.11(-0.19%) |
Mar 10, 2022 | 54.49 | 55.76 | 54.49 | 55.38 | 857,121 | +0.06(+0.11%) |
Mar 09, 2022 | 54.16 | 55.56 | 53.98 | 55.32 | 1,440,829 | +2.70(+5.13%) |
Mar 08, 2022 | 52.22 | 54.10 | 51.21 | 52.62 | 1,585,607 | +0.72(+1.39%) |
Mar 07, 2022 | 55.22 | 55.38 | 51.55 | 51.90 | 2,347,784 | -3.64(-6.55%) |
Mar 04, 2022 | 56.14 | 56.51 | 55.05 | 55.54 | 1,466,968 | -1.79(-3.13%) |
Mar 03, 2022 | 57.39 | 57.80 | 56.83 | 57.33 | 1,256,036 | +0.14(+0.24%) |
Mar 02, 2022 | 57.22 | 58.11 | 57.04 | 57.20 | 1,557,208 | +0.48(+0.84%) |
Mar 01, 2022 | 58.88 | 59.13 | 56.50 | 56.72 | 1,524,096 | -2.40(-4.06%) |
Feb 28, 2022 | 59.48 | 60.09 | 58.29 | 59.12 | 1,477,148 | -1.49(-2.46%) |
Feb 25, 2022 | 58.48 | 61.08 | 59.43 | 60.61 | 855,454 | +1.86(+3.17%) |
Feb 24, 2022 | 57.60 | 58.88 | 57.25 | 58.75 | 1,629,009 | -0.64(-1.08%) |
Feb 23, 2022 | 60.39 | 60.71 | 59.25 | 59.39 | 1,015,892 | -0.65(-1.09%) |
Feb 22, 2022 | 60.33 | 60.89 | 59.78 | 60.04 | 1,273,465 | -0.79(-1.30%) |
Feb 18, 2022 | 60.83 | 0 | -0.31(-0.51%) | |||
Feb 17, 2022 | 61.04 | 61.71 | 60.85 | 61.14 | 870,179 | -0.44(-0.71%) |
Feb 16, 2022 | 61.71 | 61.95 | 60.84 | 61.58 | 578,348 | -0.26(-0.43%) |
Feb 15, 2022 | 61.23 | 62.10 | 60.98 | 61.84 | 902,389 | +1.16(+1.91%) |
Feb 14, 2022 | 60.20 | 60.81 | 59.80 | 60.68 | 1,028,608 | +0.37(+0.61%) |
Feb 11, 2022 | 61.20 | 61.97 | 60.13 | 60.31 | 713,229 | -0.77(-1.26%) |
Feb 10, 2022 | 60.64 | 62.04 | 60.64 | 61.08 | 1,225,646 | -0.31(-0.51%) |
Feb 09, 2022 | 61.68 | 62.60 | 61.36 | 61.40 | 1,031,950 | +0.28(+0.46%) |
Feb 08, 2022 | 61.19 | 62.05 | 60.94 | 61.11 | 1,717,184 | -0.12(-0.19%) |
Feb 07, 2022 | 60.47 | 62.22 | 60.16 | 61.23 | 2,248,867 | +1.29(+2.15%) |
Feb 04, 2022 | 61.63 | 61.63 | 58.55 | 59.94 | 2,299,418 | -1.93(-3.12%) |
Feb 03, 2022 | 63.53 | 61.60 | 61.87 | 1,610,710 | -3.73(-5.69%) | |
Feb 02, 2022 | 65.30 | 65.92 | 64.92 | 65.61 | 2,452,216 | -0.15(-0.22%) |
Feb 01, 2022 | 65.67 | 65.94 | 64.81 | 65.75 | 841,604 | +0.04(+0.06%) |
Jan 31, 2022 | 64.93 | 65.77 | 65.71 | 1,197,437 | +0.38(+0.58%) | |
Jan 28, 2022 | 65.30 | 65.40 | 63.95 | 65.33 | 650,241 | -0.08(-0.12%) |
Jan 27, 2022 | 65.37 | 66.56 | 64.42 | 65.41 | 940,398 | +0.88(+1.36%) |
Jan 26, 2022 | 66.60 | 66.86 | 64.26 | 64.53 | 626,162 | -1.52(-2.30%) |
Jan 25, 2022 | 65.71 | 66.58 | 64.77 | 66.06 | 924,631 | -0.68(-1.02%) |
Jan 24, 2022 | 66.13 | 66.94 | 64.46 | 66.74 | 894,229 | -0.72(-1.07%) |
Jan 21, 2022 | 69.93 | 70.02 | 66.93 | 67.46 | 1,383,154 | -2.60(-3.71%) |
Jan 20, 2022 | 71.57 | 72.03 | 69.91 | 70.06 | 547,921 | -1.28(-1.79%) |
Jan 19, 2022 | 70.75 | 72.04 | 70.30 | 71.34 | 709,510 | +1.02(+1.46%) |
Jan 18, 2022 | 69.95 | 70.63 | 68.91 | 70.31 | 529,378 | -0.40(-0.57%) |
Jan 14, 2022 | 70.71 | 0 | -0.83(-1.16%) | |||
Jan 13, 2022 | 71.29 | 72.26 | 71.21 | 71.54 | 438,492 | +0.42(+0.59%) |
Jan 12, 2022 | 71.15 | 71.71 | 70.43 | 71.12 | 467,308 | +0.58(+0.82%) |
Jan 11, 2022 | 70.65 | 70.92 | 69.95 | 70.55 | 488,003 | +0.24(+0.35%) |
Jan 10, 2022 | 71.30 | 71.30 | 69.84 | 70.31 | 623,705 | -1.05(-1.48%) |
Jan 07, 2022 | 71.64 | 72.05 | 71.11 | 71.36 | 483,221 | -0.11(-0.15%) |
Jan 06, 2022 | 71.67 | 71.98 | 71.08 | 71.46 | 463,839 | +0.19(+0.26%) |
Jan 05, 2022 | 72.41 | 72.84 | 71.24 | 71.28 | 896,037 | -0.21(-0.30%) |
Jan 04, 2022 | 71.15 | 72.19 | 70.97 | 71.49 | 508,696 | +0.47(+0.66%) |