Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 55.65 | 56.06 | 54.50 | 56.03 | 2,642,162 | -0.40(-0.70%) |
Dec 29, 2022 | 55.64 | 56.81 | 55.45 | 56.42 | 2,486,032 | +1.67(+3.05%) |
Dec 28, 2022 | 56.84 | 57.41 | 54.73 | 54.75 | 3,173,860 | -1.96(-3.45%) |
Dec 27, 2022 | 56.63 | 57.45 | 55.77 | 56.71 | 3,178,095 | +0.17(+0.30%) |
Dec 23, 2022 | 55.31 | 56.62 | 54.56 | 56.54 | 3,077,132 | +0.85(+1.53%) |
Dec 22, 2022 | 56.39 | 56.51 | 53.29 | 55.69 | 4,345,969 | -1.80(-3.12%) |
Dec 21, 2022 | 56.47 | 57.83 | 56.23 | 57.49 | 3,192,859 | +2.62(+4.78%) |
Dec 20, 2022 | 54.52 | 55.60 | 53.89 | 54.87 | 3,176,022 | +0.44(+0.81%) |
Dec 19, 2022 | 55.20 | 55.89 | 53.55 | 54.43 | 2,761,812 | -0.78(-1.41%) |
Dec 16, 2022 | 55.37 | 55.98 | 53.92 | 55.20 | 3,473,144 | -1.60(-2.81%) |
Dec 15, 2022 | 58.86 | 59.29 | 55.73 | 56.80 | 4,328,698 | -4.09(-6.71%) |
Dec 14, 2022 | 61.72 | 63.26 | 59.46 | 60.89 | 4,212,984 | -0.84(-1.36%) |
Dec 13, 2022 | 65.16 | 65.18 | 60.50 | 61.73 | 4,698,230 | +0.63(+1.03%) |
Dec 12, 2022 | 58.66 | 61.11 | 58.66 | 61.10 | 2,941,240 | +2.69(+4.60%) |
Dec 09, 2022 | 59.56 | 60.37 | 58.31 | 58.41 | 2,404,016 | -1.62(-2.69%) |
Dec 08, 2022 | 59.65 | 60.67 | 59.30 | 60.02 | 2,934,167 | +0.99(+1.67%) |
Dec 07, 2022 | 58.85 | 60.02 | 58.54 | 59.04 | 3,064,356 | -0.03(-0.05%) |
Dec 06, 2022 | 60.82 | 61.29 | 58.12 | 59.07 | 2,809,353 | -1.93(-3.17%) |
Dec 05, 2022 | 62.38 | 62.81 | 60.42 | 61.00 | 3,023,488 | -2.65(-4.16%) |
Dec 02, 2022 | 61.51 | 63.99 | 61.50 | 63.65 | 3,005,029 | +0.20(+0.31%) |
Dec 01, 2022 | 64.75 | 64.77 | 61.93 | 63.45 | 3,787,957 | -0.99(-1.53%) |
Nov 30, 2022 | 60.51 | 64.48 | 59.16 | 64.43 | 4,784,084 | +4.05(+6.70%) |
Nov 29, 2022 | 60.09 | 60.87 | 59.40 | 60.39 | 1,999,853 | -0.03(-0.05%) |
Nov 28, 2022 | 62.11 | 62.91 | 60.12 | 60.42 | 2,745,734 | -2.75(-4.35%) |
Nov 25, 2022 | 62.40 | 63.37 | 62.40 | 63.16 | 1,370,223 | +0.75(+1.20%) |
Nov 23, 2022 | 61.65 | 62.72 | 61.31 | 62.42 | 3,314,563 | +0.54(+0.88%) |
Nov 22, 2022 | 60.74 | 61.96 | 60.50 | 61.87 | 3,132,227 | +2.05(+3.43%) |
Nov 21, 2022 | 60.14 | 60.68 | 59.03 | 59.82 | 2,276,523 | -0.23(-0.38%) |
Nov 18, 2022 | 60.04 | 60.44 | 58.91 | 60.05 | 3,180,476 | +1.01(+1.72%) |
Nov 17, 2022 | 57.19 | 59.37 | 57.19 | 59.04 | 3,008,942 | -0.03(-0.05%) |
Nov 16, 2022 | 58.77 | 59.66 | 58.77 | 59.07 | 2,808,513 | -0.06(-0.10%) |
Nov 15, 2022 | 60.36 | 61.17 | 57.64 | 59.13 | 4,887,512 | +0.19(+0.32%) |
Nov 14, 2022 | 59.39 | 61.12 | 58.83 | 58.94 | 3,057,549 | -1.03(-1.72%) |
Nov 11, 2022 | 60.22 | 60.33 | 58.09 | 59.97 | 5,173,848 | +0.24(+0.40%) |
Nov 10, 2022 | 58.25 | 59.84 | 57.04 | 59.74 | 6,016,537 | +5.88(+10.92%) |
Nov 09, 2022 | 56.05 | 56.69 | 53.64 | 53.85 | 4,673,865 | -3.30(-5.77%) |
Nov 08, 2022 | 56.11 | 58.12 | 55.46 | 57.15 | 7,025,022 | +1.63(+2.93%) |
Nov 07, 2022 | 53.86 | 55.80 | 53.43 | 55.53 | 3,528,851 | +2.11(+3.95%) |
Nov 04, 2022 | 53.21 | 54.41 | 51.05 | 53.42 | 5,929,878 | +2.04(+3.97%) |
Nov 03, 2022 | 51.06 | 52.36 | 50.10 | 51.38 | 5,585,983 | -0.79(-1.51%) |
Nov 02, 2022 | 54.25 | 52.12 | 52.17 | 9,490,065 | -2.56(-4.68%) | |
Nov 01, 2022 | 56.23 | 56.41 | 53.89 | 54.73 | 4,064,379 | -0.48(-0.87%) |
Oct 31, 2022 | 54.87 | 55.93 | 54.45 | 55.21 | 4,516,374 | -0.58(-1.04%) |
Oct 28, 2022 | 52.50 | 55.96 | 52.38 | 55.80 | 5,949,492 | +3.85(+7.42%) |
Oct 27, 2022 | 52.43 | 53.53 | 51.64 | 51.94 | 4,767,466 | +0.96(+1.87%) |
Oct 26, 2022 | 50.71 | 52.53 | 50.64 | 50.99 | 3,596,878 | +0.00(+0.00%) |
Oct 25, 2022 | 49.01 | 51.13 | 48.94 | 50.99 | 3,632,736 | +1.59(+3.21%) |
Oct 24, 2022 | 48.27 | 49.82 | 47.81 | 49.40 | 5,414,460 | +1.95(+4.11%) |
Oct 21, 2022 | 44.11 | 47.62 | 43.61 | 47.45 | 5,342,124 | +3.31(+7.50%) |
Oct 20, 2022 | 44.85 | 46.33 | 43.86 | 44.14 | 4,117,102 | -0.44(-0.99%) |
Oct 19, 2022 | 44.57 | 45.63 | 43.69 | 44.59 | 4,039,434 | -0.54(-1.20%) |
Oct 18, 2022 | 46.25 | 46.36 | 44.04 | 45.13 | 3,817,245 | +1.53(+3.50%) |
Oct 17, 2022 | 43.21 | 44.13 | 42.78 | 43.60 | 3,396,687 | +2.15(+5.18%) |
Oct 14, 2022 | 43.94 | 44.70 | 41.19 | 41.45 | 7,359,425 | -1.62(-3.75%) |
Oct 13, 2022 | 37.59 | 43.56 | 37.42 | 43.07 | 7,851,790 | +3.39(+8.54%) |
Oct 12, 2022 | 39.88 | 40.66 | 39.36 | 39.68 | 3,180,839 | -0.07(-0.17%) |
Oct 11, 2022 | 39.31 | 41.31 | 39.11 | 39.75 | 3,613,355 | +0.08(+0.20%) |
Oct 10, 2022 | 40.62 | 40.83 | 38.87 | 39.67 | 2,834,266 | -0.38(-0.96%) |
Oct 07, 2022 | 41.63 | 41.71 | 39.38 | 40.05 | 3,488,570 | -2.70(-6.31%) |
Oct 06, 2022 | 43.71 | 44.53 | 42.46 | 42.75 | 3,624,985 | -1.56(-3.51%) |
Oct 05, 2022 | 42.95 | 45.10 | 42.58 | 44.31 | 2,842,401 | -0.18(-0.40%) |
Oct 04, 2022 | 42.60 | 44.52 | 42.55 | 44.49 | 3,379,160 | +3.47(+8.45%) |
Oct 03, 2022 | 39.39 | 41.66 | 38.91 | 41.02 | 3,988,705 | +2.98(+7.85%) |
Sep 30, 2022 | 39.68 | 40.61 | 37.97 | 38.03 | 3,773,520 | -2.05(-5.11%) |
Sep 29, 2022 | 41.22 | 41.22 | 39.09 | 40.08 | 4,375,474 | -1.96(-4.66%) |
Sep 28, 2022 | 40.27 | 42.58 | 39.71 | 42.04 | 3,813,706 | +2.18(+5.46%) |
Sep 27, 2022 | 41.30 | 41.99 | 39.08 | 39.87 | 3,751,723 | -0.57(-1.41%) |
Sep 26, 2022 | 41.21 | 41.92 | 39.92 | 40.44 | 3,660,564 | -1.37(-3.28%) |
Sep 23, 2022 | 42.61 | 42.69 | 40.26 | 41.81 | 4,166,866 | -2.06(-4.69%) |
Sep 22, 2022 | 44.28 | 44.89 | 43.54 | 43.87 | 3,075,378 | -0.53(-1.20%) |
Sep 21, 2022 | 47.53 | 48.28 | 44.39 | 44.40 | 5,156,847 | -2.41(-5.16%) |
Sep 20, 2022 | 47.12 | 47.27 | 45.68 | 46.81 | 3,060,443 | -1.47(-3.04%) |
Sep 19, 2022 | 46.09 | 48.30 | 46.06 | 48.28 | 1,952,439 | +1.00(+2.13%) |
Sep 16, 2022 | 46.35 | 47.57 | 46.06 | 47.27 | 3,080,120 | -0.77(-1.60%) |
Sep 15, 2022 | 48.62 | 49.50 | 47.64 | 48.04 | 3,302,010 | -0.83(-1.69%) |
Sep 14, 2022 | 49.02 | 49.52 | 47.69 | 48.87 | 2,716,393 | +0.15(+0.30%) |
Sep 13, 2022 | 52.29 | 52.73 | 48.25 | 48.72 | 3,772,923 | -6.51(-11.79%) |
Sep 12, 2022 | 54.68 | 55.85 | 54.60 | 55.23 | 1,843,901 | +1.08(+2.00%) |
Sep 09, 2022 | 53.06 | 54.47 | 52.78 | 54.15 | 1,806,329 | +1.96(+3.76%) |
Sep 08, 2022 | 50.49 | 52.24 | 49.94 | 52.19 | 2,951,978 | +0.95(+1.85%) |
Sep 07, 2022 | 49.07 | 51.55 | 48.94 | 51.24 | 2,141,507 | +1.93(+3.92%) |
Sep 06, 2022 | 50.38 | 50.74 | 48.71 | 49.31 | 2,711,548 | -0.73(-1.46%) |
Sep 02, 2022 | 53.06 | 53.50 | 49.37 | 50.04 | 3,645,496 | -1.65(-3.20%) |
Sep 01, 2022 | 50.35 | 51.78 | 49.58 | 51.70 | 3,472,979 | +0.65(+1.27%) |
Aug 31, 2022 | 52.49 | 53.26 | 51.03 | 51.05 | 2,569,514 | -1.23(-2.36%) |
Aug 30, 2022 | 54.26 | 54.31 | 51.50 | 52.28 | 2,837,731 | -1.52(-2.82%) |
Aug 29, 2022 | 53.50 | 54.92 | 53.10 | 53.80 | 2,188,409 | -0.95(-1.73%) |
Aug 26, 2022 | 60.44 | 60.57 | 54.68 | 54.74 | 3,570,575 | -5.52(-9.15%) |
Aug 25, 2022 | 58.63 | 60.27 | 58.08 | 60.26 | 2,172,959 | +1.70(+2.91%) |
Aug 24, 2022 | 58.08 | 59.18 | 57.78 | 58.55 | 1,501,598 | +0.33(+0.58%) |
Aug 23, 2022 | 58.82 | 59.42 | 57.94 | 58.22 | 1,847,626 | -0.89(-1.50%) |
Aug 22, 2022 | 60.40 | 60.63 | 58.73 | 59.11 | 2,439,095 | -3.50(-5.59%) |
Aug 19, 2022 | 63.34 | 63.52 | 62.15 | 62.60 | 1,576,808 | -1.65(-2.58%) |
Aug 18, 2022 | 64.03 | 64.48 | 63.34 | 64.26 | 1,553,751 | +0.21(+0.32%) |
Aug 17, 2022 | 63.76 | 65.13 | 63.20 | 64.05 | 1,932,166 | -0.92(-1.41%) |
Aug 16, 2022 | 63.27 | 65.71 | 63.27 | 64.97 | 2,020,297 | +1.34(+2.11%) |
Aug 15, 2022 | 61.78 | 63.89 | 61.77 | 63.63 | 1,860,329 | +0.85(+1.35%) |
Aug 12, 2022 | 61.12 | 62.81 | 60.80 | 62.78 | 1,534,367 | +2.24(+3.69%) |
Aug 11, 2022 | 61.65 | 62.23 | 60.24 | 60.54 | 1,763,154 | +0.27(+0.44%) |
Aug 10, 2022 | 60.00 | 60.62 | 59.65 | 60.28 | 1,710,022 | +2.73(+4.74%) |
Aug 09, 2022 | 57.69 | 58.05 | 57.13 | 57.55 | 1,385,168 | -0.26(-0.44%) |
Aug 08, 2022 | 58.55 | 59.24 | 57.44 | 57.81 | 2,268,428 | +0.24(+0.41%) |
Aug 05, 2022 | 56.07 | 57.70 | 56.00 | 57.57 | 2,247,666 | +0.31(+0.53%) |
Aug 04, 2022 | 57.43 | 57.78 | 56.84 | 57.26 | 2,426,832 | -0.46(-0.80%) |
Aug 03, 2022 | 56.47 | 58.23 | 56.18 | 57.73 | 2,466,117 | +2.10(+3.77%) |
Aug 02, 2022 | 57.15 | 57.58 | 55.53 | 55.63 | 3,321,374 | -2.12(-3.67%) |
Aug 01, 2022 | 57.09 | 58.63 | 56.88 | 57.75 | 2,058,688 | -0.28(-0.48%) |
Jul 29, 2022 | 56.42 | 58.38 | 56.14 | 58.02 | 2,220,608 | +1.71(+3.04%) |
Jul 28, 2022 | 54.88 | 56.75 | 53.54 | 56.31 | 2,594,317 | +1.63(+2.97%) |
Jul 27, 2022 | 53.08 | 55.38 | 52.73 | 54.68 | 2,661,525 | +2.21(+4.20%) |
Jul 26, 2022 | 53.14 | 53.43 | 52.24 | 52.48 | 1,942,096 | -1.21(-2.26%) |
Jul 25, 2022 | 53.78 | 53.89 | 52.84 | 53.69 | 2,256,681 | +0.43(+0.81%) |
Jul 22, 2022 | 54.59 | 54.83 | 52.39 | 53.25 | 3,351,849 | -0.68(-1.26%) |
Jul 21, 2022 | 52.57 | 53.94 | 51.41 | 53.93 | 3,727,192 | +0.82(+1.54%) |
Jul 20, 2022 | 52.92 | 53.47 | 51.98 | 53.12 | 3,535,026 | +0.30(+0.56%) |
Jul 19, 2022 | 50.44 | 52.95 | 50.24 | 52.82 | 2,974,670 | +3.55(+7.20%) |
Jul 18, 2022 | 51.72 | 52.02 | 48.82 | 49.27 | 2,702,432 | -1.00(-2.00%) |
Jul 15, 2022 | 49.42 | 50.31 | 48.63 | 50.28 | 3,364,475 | +2.98(+6.29%) |
Jul 14, 2022 | 45.59 | 47.51 | 45.00 | 47.30 | 4,719,403 | -0.67(-1.40%) |
Jul 13, 2022 | 47.24 | 49.00 | 46.72 | 47.97 | 4,163,241 | -1.04(-2.13%) |
Jul 12, 2022 | 49.23 | 50.72 | 48.38 | 49.02 | 2,887,805 | -0.90(-1.80%) |
Jul 11, 2022 | 49.85 | 50.84 | 49.62 | 49.91 | 2,886,760 | -0.81(-1.59%) |
Jul 08, 2022 | 50.66 | 51.55 | 50.08 | 50.72 | 2,973,036 | -0.23(-0.44%) |
Jul 07, 2022 | 50.24 | 51.12 | 49.83 | 50.95 | 2,766,266 | +1.66(+3.38%) |
Jul 06, 2022 | 49.10 | 50.18 | 48.12 | 49.28 | 4,085,655 | +0.32(+0.66%) |
Jul 05, 2022 | 47.54 | 48.99 | 46.04 | 48.96 | 6,619,969 | -0.56(-1.13%) |
Jul 01, 2022 | 47.89 | 49.75 | 46.67 | 49.52 | 5,298,905 | +1.35(+2.80%) |
Jun 30, 2022 | 47.63 | 49.06 | 46.41 | 48.17 | 5,426,230 | -1.05(-2.14%) |
Jun 29, 2022 | 49.35 | 49.89 | 48.62 | 49.22 | 4,113,334 | +0.32(+0.64%) |
Jun 28, 2022 | 52.23 | 53.48 | 48.82 | 48.91 | 2,759,421 | -2.47(-4.81%) |
Jun 27, 2022 | 51.82 | 52.09 | 50.86 | 51.38 | 2,660,259 | -0.33(-0.65%) |
Jun 24, 2022 | 49.03 | 51.72 | 48.92 | 51.72 | 2,796,500 | +3.94(+8.25%) |
Jun 23, 2022 | 47.34 | 47.97 | 45.98 | 47.78 | 4,263,880 | +0.94(+2.00%) |
Jun 22, 2022 | 45.43 | 48.26 | 45.34 | 46.84 | 4,893,705 | -0.31(-0.66%) |
Jun 21, 2022 | 46.19 | 47.68 | 45.98 | 47.15 | 4,447,983 | +2.87(+6.49%) |
Jun 17, 2022 | 44.07 | 45.52 | 43.22 | 44.28 | 6,750,506 | -0.23(-0.51%) |
Jun 16, 2022 | 45.17 | 45.30 | 43.59 | 44.50 | 5,019,358 | -3.43(-7.16%) |
Jun 15, 2022 | 47.58 | 49.51 | 45.66 | 47.93 | 5,645,556 | +1.35(+2.90%) |
Jun 14, 2022 | 47.64 | 48.05 | 45.49 | 46.58 | 5,915,863 | -0.67(-1.41%) |
Jun 13, 2022 | 48.22 | 49.20 | 46.49 | 47.25 | 5,655,461 | -4.29(-8.33%) |
Jun 10, 2022 | 53.57 | 53.87 | 51.50 | 51.54 | 4,778,731 | -4.56(-8.12%) |
Jun 09, 2022 | 58.80 | 59.82 | 56.07 | 56.10 | 2,716,638 | -3.40(-5.72%) |
Jun 08, 2022 | 60.19 | 60.93 | 59.08 | 59.50 | 2,334,965 | -1.54(-2.52%) |
Jun 07, 2022 | 58.13 | 61.20 | 58.13 | 61.04 | 2,520,223 | +1.43(+2.40%) |
Jun 06, 2022 | 60.75 | 61.37 | 59.10 | 59.61 | 3,334,122 | +0.07(+0.12%) |
Jun 03, 2022 | 59.83 | 60.86 | 59.19 | 59.54 | 3,444,818 | -1.87(-3.05%) |
Jun 02, 2022 | 59.12 | 61.43 | 57.44 | 61.41 | 3,920,603 | +2.32(+3.93%) |
Jun 01, 2022 | 61.37 | 61.58 | 57.82 | 59.09 | 4,091,277 | -1.00(-1.66%) |
May 31, 2022 | 60.06 | 61.37 | 58.67 | 60.09 | 3,910,021 | -1.04(-1.70%) |
May 27, 2022 | 58.49 | 61.15 | 58.32 | 61.13 | 4,546,996 | +3.01(+5.18%) |
May 26, 2022 | 56.33 | 58.80 | 56.29 | 58.12 | 5,117,463 | +2.66(+4.79%) |
May 25, 2022 | 53.73 | 56.11 | 53.51 | 55.46 | 5,232,432 | +0.95(+1.74%) |
May 24, 2022 | 53.06 | 54.88 | 51.55 | 54.51 | 6,863,682 | +0.31(+0.58%) |
May 23, 2022 | 52.52 | 54.63 | 52.23 | 54.20 | 7,294,860 | +3.08(+6.02%) |
May 20, 2022 | 52.27 | 52.38 | 48.07 | 51.12 | 8,940,856 | +0.03(+0.06%) |
May 19, 2022 | 50.54 | 52.67 | 49.93 | 51.09 | 5,914,380 | -1.26(-2.41%) |
May 18, 2022 | 56.91 | 57.03 | 51.72 | 52.35 | 6,291,208 | -6.07(-10.38%) |
May 17, 2022 | 58.36 | 58.63 | 56.59 | 58.42 | 4,847,601 | +2.21(+3.94%) |
May 16, 2022 | 55.68 | 57.71 | 54.65 | 56.21 | 6,286,603 | +0.25(+0.44%) |
May 13, 2022 | 54.91 | 56.38 | 54.27 | 55.96 | 4,563,882 | +2.31(+4.31%) |
May 12, 2022 | 53.13 | 54.56 | 51.04 | 53.65 | 10,981,687 | -0.46(-0.85%) |
May 11, 2022 | 55.79 | 58.03 | 53.92 | 54.11 | 9,183,617 | -1.73(-3.11%) |
May 10, 2022 | 58.33 | 58.88 | 54.38 | 55.84 | 11,111,774 | -0.45(-0.80%) |
May 09, 2022 | 57.55 | 58.27 | 55.57 | 56.29 | 9,395,656 | -3.54(-5.91%) |
May 06, 2022 | 59.07 | 60.66 | 57.42 | 59.83 | 10,566,914 | -0.62(-1.02%) |
May 05, 2022 | 64.89 | 65.13 | 58.54 | 60.45 | 10,071,317 | -6.14(-9.21%) |
May 04, 2022 | 61.69 | 66.84 | 60.73 | 66.59 | 8,788,725 | +5.22(+8.51%) |
May 03, 2022 | 61.33 | 62.55 | 60.16 | 61.36 | 6,845,674 | +0.33(+0.55%) |
May 02, 2022 | 60.84 | 61.94 | 57.60 | 61.03 | 18,068,436 | +0.55(+0.91%) |
Apr 29, 2022 | 65.27 | 66.06 | 60.14 | 60.48 | 12,200,018 | -5.62(-8.50%) |
Apr 28, 2022 | 63.83 | 66.81 | 62.24 | 66.10 | 13,462,498 | +3.53(+5.64%) |
Apr 27, 2022 | 63.02 | 64.80 | 61.47 | 62.57 | 24,327,144 | +0.40(+0.65%) |
Apr 26, 2022 | 65.55 | 66.14 | 62.15 | 62.17 | 10,848,565 | -4.90(-7.31%) |
Apr 25, 2022 | 64.69 | 67.36 | 62.76 | 67.07 | 17,991,420 | +1.37(+2.09%) |
Apr 22, 2022 | 70.73 | 70.76 | 65.41 | 65.69 | 13,114,638 | -5.93(-8.28%) |
Apr 21, 2022 | 75.43 | 76.10 | 71.22 | 71.62 | 8,409,718 | -2.36(-3.19%) |
Apr 20, 2022 | 73.69 | 74.95 | 73.22 | 73.98 | 6,073,043 | +1.50(+2.07%) |
Apr 19, 2022 | 69.56 | 72.85 | 69.56 | 72.49 | 5,095,964 | +3.05(+4.39%) |
Apr 18, 2022 | 69.28 | 70.65 | 68.57 | 69.44 | 5,298,222 | -0.23(-0.32%) |
Apr 14, 2022 | 71.05 | 72.29 | 69.57 | 69.66 | 4,013,718 | -0.74(-1.06%) |
Apr 13, 2022 | 67.95 | 70.57 | 67.91 | 70.41 | 4,296,794 | +2.11(+3.09%) |
Apr 12, 2022 | 69.55 | 71.03 | 67.58 | 68.30 | 6,531,214 | -0.54(-0.78%) |
Apr 11, 2022 | 70.26 | 71.28 | 68.61 | 68.84 | 5,938,483 | -2.63(-3.68%) |
Apr 08, 2022 | 70.47 | 72.55 | 69.80 | 71.47 | 6,494,511 | +0.86(+1.22%) |
Apr 07, 2022 | 69.24 | 71.30 | 68.13 | 70.60 | 9,751,241 | +0.66(+0.94%) |
Apr 06, 2022 | 69.23 | 70.70 | 68.64 | 69.95 | 6,647,177 | -0.95(-1.34%) |
Apr 05, 2022 | 71.77 | 73.82 | 70.39 | 70.90 | 5,968,750 | -1.72(-2.36%) |
Apr 04, 2022 | 71.67 | 72.71 | 70.68 | 72.61 | 8,827,882 | +0.67(+0.93%) |
Apr 01, 2022 | 71.99 | 72.13 | 70.22 | 71.95 | 7,474,249 | +0.74(+1.03%) |
Mar 31, 2022 | 73.93 | 74.24 | 71.17 | 71.21 | 8,502,288 | -3.37(-4.52%) |
Mar 30, 2022 | 74.57 | 75.44 | 73.51 | 74.58 | 7,156,381 | -0.53(-0.70%) |
Mar 29, 2022 | 74.97 | 75.58 | 73.36 | 75.11 | 5,107,740 | +2.16(+2.96%) |
Mar 28, 2022 | 71.95 | 72.96 | 70.39 | 72.96 | 6,770,614 | +0.66(+0.91%) |
Mar 25, 2022 | 71.75 | 72.85 | 70.91 | 72.30 | 4,244,404 | +0.90(+1.26%) |
Mar 24, 2022 | 69.96 | 71.43 | 69.25 | 71.40 | 3,073,433 | +2.14(+3.08%) |
Mar 23, 2022 | 70.95 | 71.14 | 69.24 | 69.26 | 4,129,840 | -2.95(-4.08%) |
Mar 22, 2022 | 71.55 | 72.54 | 71.41 | 72.21 | 3,126,049 | +1.68(+2.39%) |
Mar 21, 2022 | 71.33 | 72.10 | 69.22 | 70.52 | 4,598,182 | -1.21(-1.69%) |
Mar 18, 2022 | 69.56 | 71.79 | 68.86 | 71.74 | 4,509,489 | +1.63(+2.32%) |
Mar 17, 2022 | 66.67 | 70.17 | 66.66 | 70.11 | 3,970,931 | +2.42(+3.57%) |
Mar 16, 2022 | 66.39 | 67.71 | 63.74 | 67.69 | 6,656,717 | +3.06(+4.73%) |
Mar 15, 2022 | 62.34 | 65.06 | 61.85 | 64.64 | 5,705,535 | +3.31(+5.40%) |
Mar 14, 2022 | 62.20 | 63.80 | 60.57 | 61.33 | 7,379,046 | +0.09(+0.14%) |
Mar 11, 2022 | 63.58 | 64.49 | 61.08 | 61.24 | 4,674,561 | -1.28(-2.05%) |
Mar 10, 2022 | 60.88 | 62.85 | 60.47 | 62.52 | 4,755,446 | -0.61(-0.96%) |
Mar 09, 2022 | 63.09 | 64.09 | 62.19 | 63.13 | 5,662,136 | +3.69(+6.21%) |
Mar 08, 2022 | 60.59 | 63.76 | 59.17 | 59.43 | 10,442,948 | -1.05(-1.73%) |
Mar 07, 2022 | 64.33 | 64.50 | 60.42 | 60.48 | 10,035,538 | -4.60(-7.07%) |
Mar 04, 2022 | 64.04 | 65.39 | 63.01 | 65.09 | 10,793,037 | -1.06(-1.60%) |
Mar 03, 2022 | 67.68 | 68.48 | 65.29 | 66.14 | 9,093,204 | -0.57(-0.85%) |
Mar 02, 2022 | 64.54 | 67.49 | 64.20 | 66.71 | 9,273,177 | +3.26(+5.14%) |
Mar 01, 2022 | 65.79 | 66.80 | 62.27 | 63.45 | 12,832,506 | -3.45(-5.15%) |
Feb 28, 2022 | 64.92 | 67.28 | 64.29 | 66.90 | 10,453,010 | -0.87(-1.29%) |
Feb 25, 2022 | 63.80 | 68.00 | 64.61 | 67.77 | 16,094,096 | +4.74(+7.52%) |
Feb 24, 2022 | 57.69 | 63.28 | 57.58 | 63.03 | 17,251,750 | +0.45(+0.72%) |
Feb 23, 2022 | 66.49 | 66.53 | 62.21 | 62.58 | 6,770,597 | -2.61(-4.00%) |
Feb 22, 2022 | 66.82 | 67.77 | 63.77 | 65.18 | 8,206,328 | -2.98(-4.37%) |
Feb 18, 2022 | 68.16 | 0 | -1.29(-1.86%) | |||
Feb 17, 2022 | 71.92 | 72.09 | 69.04 | 69.45 | 6,863,604 | -3.88(-5.29%) |
Feb 16, 2022 | 72.79 | 73.99 | 71.46 | 73.33 | 5,173,253 | -0.26(-0.36%) |
Feb 15, 2022 | 72.87 | 74.02 | 72.54 | 73.60 | 4,574,443 | +2.61(+3.67%) |
Feb 14, 2022 | 71.53 | 72.05 | 69.32 | 70.99 | 9,550,622 | -0.91(-1.27%) |
Feb 11, 2022 | 75.20 | 76.47 | 71.21 | 71.90 | 10,155,180 | -3.30(-4.39%) |
Feb 10, 2022 | 76.71 | 78.90 | 74.26 | 75.20 | 7,428,762 | -3.45(-4.38%) |
Feb 09, 2022 | 78.46 | 78.94 | 78.01 | 78.65 | 4,444,016 | +2.00(+2.61%) |
Feb 08, 2022 | 74.85 | 77.13 | 74.24 | 76.65 | 4,282,060 | +2.34(+3.15%) |
Feb 07, 2022 | 74.54 | 75.75 | 73.64 | 74.31 | 3,745,376 | +0.01(+0.01%) |
Feb 04, 2022 | 73.93 | 75.83 | 72.39 | 74.30 | 5,264,241 | -0.08(-0.11%) |
Feb 03, 2022 | 76.90 | 74.13 | 74.38 | 5,987,432 | -3.37(-4.33%) | |
Feb 02, 2022 | 76.10 | 78.07 | 75.61 | 77.75 | 5,321,894 | +1.41(+1.85%) |
Feb 01, 2022 | 74.94 | 76.57 | 73.66 | 76.34 | 4,651,852 | +1.84(+2.47%) |
Jan 31, 2022 | 71.18 | 74.69 | 74.50 | 5,711,591 | +2.40(+3.33%) | |
Jan 28, 2022 | 68.88 | 72.11 | 66.52 | 72.10 | 9,804,599 | +3.46(+5.04%) |
Jan 27, 2022 | 70.49 | 72.39 | 67.72 | 68.64 | 9,875,192 | -0.08(-0.11%) |
Jan 26, 2022 | 71.47 | 72.66 | 67.38 | 68.72 | 10,911,991 | -0.98(-1.41%) |
Jan 25, 2022 | 67.78 | 70.97 | 64.92 | 69.70 | 11,125,592 | -0.36(-0.52%) |
Jan 24, 2022 | 66.86 | 70.31 | 62.55 | 70.06 | 21,559,430 | +0.84(+1.22%) |
Jan 21, 2022 | 72.20 | 73.28 | 69.10 | 69.22 | 12,703,662 | -2.97(-4.11%) |
Jan 20, 2022 | 74.76 | 77.08 | 71.86 | 72.19 | 7,719,360 | -1.96(-2.64%) |
Jan 19, 2022 | 77.08 | 77.48 | 74.03 | 74.15 | 7,387,115 | -2.23(-2.92%) |
Jan 18, 2022 | 77.39 | 77.40 | 75.58 | 76.38 | 7,104,041 | -3.57(-4.46%) |
Jan 14, 2022 | 79.94 | 0 | -1.36(-1.67%) | |||
Jan 13, 2022 | 83.42 | 84.01 | 80.80 | 81.31 | 6,472,538 | -1.29(-1.57%) |
Jan 12, 2022 | 83.06 | 83.64 | 81.67 | 82.60 | 4,790,361 | +0.33(+0.40%) |
Jan 11, 2022 | 81.01 | 82.40 | 78.98 | 82.27 | 7,863,580 | +1.19(+1.46%) |
Jan 10, 2022 | 81.28 | 81.37 | 78.13 | 81.08 | 8,222,559 | -1.09(-1.32%) |
Jan 07, 2022 | 81.85 | 83.19 | 81.32 | 82.17 | 6,469,402 | -0.02(-0.02%) |
Jan 06, 2022 | 83.38 | 83.75 | 81.89 | 82.19 | 7,169,685 | -1.14(-1.36%) |
Jan 05, 2022 | 85.90 | 87.15 | 83.28 | 83.32 | 8,559,847 | -2.71(-3.15%) |
Jan 04, 2022 | 85.65 | 86.96 | 85.56 | 86.04 | 5,965,746 | +1.49(+1.76%) |