Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 56.15 | 56.55 | 55.92 | 56.30 | 3,951,117 | -0.21(-0.37%) |
Dec 29, 2022 | 55.58 | 56.59 | 55.56 | 56.51 | 5,810,231 | +1.04(+1.88%) |
Dec 28, 2022 | 55.96 | 56.03 | 55.40 | 55.46 | 4,413,093 | -0.39(-0.70%) |
Dec 27, 2022 | 55.89 | 56.12 | 55.42 | 55.86 | 4,336,052 | +0.06(+0.10%) |
Dec 23, 2022 | 55.46 | 55.95 | 55.23 | 55.80 | 5,309,236 | +0.36(+0.66%) |
Dec 22, 2022 | 55.35 | 55.49 | 54.40 | 55.44 | 6,299,803 | -0.21(-0.38%) |
Dec 21, 2022 | 55.22 | 56.02 | 55.22 | 55.65 | 5,057,038 | +0.91(+1.66%) |
Dec 20, 2022 | 54.52 | 55.17 | 54.50 | 54.74 | 7,020,726 | +0.27(+0.49%) |
Dec 19, 2022 | 54.38 | 54.79 | 54.03 | 54.47 | 5,730,206 | +0.28(+0.52%) |
Dec 16, 2022 | 54.19 | 54.79 | 53.98 | 54.18 | 11,938,262 | -0.47(-0.85%) |
Dec 15, 2022 | 54.98 | 55.26 | 54.34 | 54.65 | 14,011,081 | -1.02(-1.83%) |
Dec 14, 2022 | 56.65 | 56.95 | 55.48 | 55.67 | 13,112,165 | -1.05(-1.85%) |
Dec 13, 2022 | 58.54 | 58.87 | 56.38 | 56.72 | 11,085,489 | -0.94(-1.63%) |
Dec 12, 2022 | 57.18 | 57.93 | 56.67 | 57.66 | 5,699,322 | +0.52(+0.92%) |
Dec 09, 2022 | 57.14 | 57.54 | 56.99 | 57.13 | 7,715,934 | -0.23(-0.40%) |
Dec 08, 2022 | 57.36 | 57.78 | 57.03 | 57.36 | 5,769,361 | +0.15(+0.27%) |
Dec 07, 2022 | 56.99 | 57.77 | 56.50 | 57.21 | 8,388,501 | -0.04(-0.07%) |
Dec 06, 2022 | 57.79 | 58.11 | 56.84 | 57.25 | 9,303,927 | -0.56(-0.97%) |
Dec 05, 2022 | 60.44 | 60.45 | 57.43 | 57.81 | 11,471,799 | -3.05(-5.00%) |
Dec 02, 2022 | 60.52 | 60.95 | 60.29 | 60.85 | 6,538,257 | -0.11(-0.19%) |
Dec 01, 2022 | 61.71 | 61.80 | 60.59 | 60.97 | 7,903,991 | -0.43(-0.70%) |
Nov 30, 2022 | 60.27 | 61.42 | 59.03 | 61.40 | 10,371,014 | +1.08(+1.78%) |
Nov 29, 2022 | 59.93 | 60.54 | 59.83 | 60.32 | 4,413,516 | +0.36(+0.60%) |
Nov 28, 2022 | 60.83 | 61.06 | 59.70 | 59.96 | 5,750,188 | -1.37(-2.23%) |
Nov 25, 2022 | 61.05 | 61.45 | 60.96 | 61.33 | 1,516,654 | +0.46(+0.75%) |
Nov 23, 2022 | 60.85 | 61.17 | 60.61 | 60.87 | 4,087,155 | -0.01(-0.02%) |
Nov 22, 2022 | 60.60 | 61.01 | 60.45 | 60.88 | 5,163,552 | +0.66(+1.09%) |
Nov 21, 2022 | 59.84 | 60.31 | 59.70 | 60.23 | 4,393,738 | +0.32(+0.54%) |
Nov 18, 2022 | 60.18 | 60.58 | 59.38 | 59.90 | 7,316,675 | +0.38(+0.64%) |
Nov 17, 2022 | 59.70 | 59.85 | 59.10 | 59.52 | 10,381,586 | -0.89(-1.48%) |
Nov 16, 2022 | 61.27 | 61.40 | 60.25 | 60.42 | 6,093,799 | -1.00(-1.63%) |
Nov 15, 2022 | 61.80 | 62.42 | 60.89 | 61.42 | 6,837,886 | +0.41(+0.67%) |
Nov 14, 2022 | 61.68 | 61.94 | 60.99 | 61.01 | 5,662,722 | -0.88(-1.41%) |
Nov 11, 2022 | 62.32 | 62.78 | 61.66 | 61.88 | 7,016,036 | -0.44(-0.70%) |
Nov 10, 2022 | 61.25 | 62.48 | 61.13 | 62.32 | 10,117,905 | +2.78(+4.67%) |
Nov 09, 2022 | 59.98 | 60.29 | 59.43 | 59.54 | 5,702,266 | -0.93(-1.54%) |
Nov 08, 2022 | 60.69 | 61.19 | 59.92 | 60.47 | 7,827,929 | -0.18(-0.30%) |
Nov 07, 2022 | 60.63 | 61.03 | 60.04 | 60.66 | 4,916,493 | +0.35(+0.58%) |
Nov 04, 2022 | 59.67 | 60.41 | 59.31 | 60.30 | 8,061,657 | +1.39(+2.36%) |
Nov 03, 2022 | 58.83 | 59.21 | 58.01 | 58.91 | 7,379,811 | -0.44(-0.74%) |
Nov 02, 2022 | 60.64 | 59.27 | 59.35 | 11,797,092 | -1.54(-2.53%) | |
Nov 01, 2022 | 61.28 | 61.38 | 60.68 | 60.89 | 6,406,673 | +0.04(+0.06%) |
Oct 31, 2022 | 60.45 | 61.21 | 60.39 | 60.85 | 5,648,937 | +0.10(+0.16%) |
Oct 28, 2022 | 59.61 | 60.82 | 59.38 | 60.76 | 7,468,605 | +1.47(+2.47%) |
Oct 27, 2022 | 59.93 | 60.27 | 59.20 | 59.29 | 6,559,776 | +0.02(+0.03%) |
Oct 26, 2022 | 59.53 | 60.01 | 59.20 | 59.28 | 8,065,414 | -0.07(-0.11%) |
Oct 25, 2022 | 58.23 | 59.53 | 58.10 | 59.34 | 6,717,437 | +0.85(+1.45%) |
Oct 24, 2022 | 58.03 | 58.68 | 57.75 | 58.49 | 11,827,475 | +0.98(+1.70%) |
Oct 21, 2022 | 56.92 | 57.75 | 56.44 | 57.51 | 11,317,284 | +0.74(+1.31%) |
Oct 20, 2022 | 58.64 | 59.00 | 56.39 | 56.77 | 13,987,998 | -2.01(-3.42%) |
Oct 19, 2022 | 59.50 | 60.01 | 58.26 | 58.78 | 9,942,445 | -1.25(-2.08%) |
Oct 18, 2022 | 60.83 | 61.09 | 59.55 | 60.03 | 9,189,291 | -0.04(-0.06%) |
Oct 17, 2022 | 59.60 | 60.29 | 59.29 | 60.06 | 9,213,524 | +1.53(+2.62%) |
Oct 14, 2022 | 59.76 | 60.68 | 58.43 | 58.53 | 12,132,821 | -0.91(-1.54%) |
Oct 13, 2022 | 56.08 | 59.68 | 55.68 | 59.45 | 12,659,373 | +2.52(+4.43%) |
Oct 12, 2022 | 57.14 | 57.61 | 56.40 | 56.92 | 6,656,809 | -0.12(-0.22%) |
Oct 11, 2022 | 56.95 | 57.78 | 56.58 | 57.05 | 8,502,321 | -0.25(-0.43%) |
Oct 10, 2022 | 57.81 | 58.06 | 56.91 | 57.30 | 5,331,148 | -0.12(-0.22%) |
Oct 07, 2022 | 58.28 | 58.45 | 57.13 | 57.42 | 6,988,060 | -1.34(-2.28%) |
Oct 06, 2022 | 58.86 | 59.38 | 58.45 | 58.76 | 6,487,399 | -0.57(-0.96%) |
Oct 05, 2022 | 58.95 | 59.48 | 58.66 | 59.33 | 6,990,731 | -0.49(-0.83%) |
Oct 04, 2022 | 58.06 | 59.83 | 57.92 | 59.83 | 9,262,900 | +2.51(+4.38%) |
Oct 03, 2022 | 56.66 | 57.60 | 55.82 | 57.31 | 7,203,640 | +1.28(+2.29%) |
Sep 30, 2022 | 56.23 | 57.27 | 55.93 | 56.03 | 7,892,729 | -0.22(-0.39%) |
Sep 29, 2022 | 56.43 | 56.63 | 55.56 | 56.25 | 8,170,536 | -0.93(-1.63%) |
Sep 28, 2022 | 56.36 | 57.61 | 56.21 | 57.18 | 8,510,044 | +0.97(+1.73%) |
Sep 27, 2022 | 57.30 | 57.68 | 55.64 | 56.21 | 10,847,918 | -0.68(-1.19%) |
Sep 26, 2022 | 56.91 | 57.79 | 56.61 | 56.89 | 6,972,679 | -0.49(-0.86%) |
Sep 23, 2022 | 57.62 | 57.78 | 56.50 | 57.38 | 10,274,607 | -0.91(-1.57%) |
Sep 22, 2022 | 59.87 | 59.91 | 58.10 | 58.30 | 9,776,771 | -1.36(-2.28%) |
Sep 21, 2022 | 60.64 | 61.28 | 59.64 | 59.66 | 9,740,772 | -0.71(-1.18%) |
Sep 20, 2022 | 60.21 | 60.66 | 59.82 | 60.37 | 7,289,526 | -0.20(-0.33%) |
Sep 19, 2022 | 58.85 | 60.74 | 58.85 | 60.57 | 6,969,866 | +1.02(+1.71%) |
Sep 16, 2022 | 59.40 | 59.59 | 58.71 | 59.55 | 8,294,905 | -0.55(-0.91%) |
Sep 15, 2022 | 59.25 | 60.79 | 59.25 | 60.10 | 7,789,932 | +0.69(+1.16%) |
Sep 14, 2022 | 59.34 | 59.63 | 58.57 | 59.41 | 5,430,482 | +0.15(+0.26%) |
Sep 13, 2022 | 60.11 | 60.36 | 58.98 | 59.26 | 8,083,705 | -1.94(-3.17%) |
Sep 12, 2022 | 60.72 | 61.50 | 60.65 | 61.20 | 5,060,834 | +0.61(+1.00%) |
Sep 09, 2022 | 60.40 | 60.86 | 60.08 | 60.59 | 6,314,305 | +0.74(+1.23%) |
Sep 08, 2022 | 58.11 | 59.90 | 57.89 | 59.86 | 7,890,610 | +1.26(+2.15%) |
Sep 07, 2022 | 57.22 | 58.71 | 57.17 | 58.60 | 7,789,142 | +1.11(+1.93%) |
Sep 06, 2022 | 58.64 | 58.94 | 57.09 | 57.49 | 7,676,543 | -0.95(-1.62%) |
Sep 02, 2022 | 59.39 | 59.92 | 58.08 | 58.44 | 7,163,383 | -0.44(-0.74%) |
Sep 01, 2022 | 58.95 | 59.23 | 58.28 | 58.87 | 8,374,856 | -0.34(-0.58%) |
Aug 31, 2022 | 59.85 | 60.07 | 59.11 | 59.21 | 4,300,441 | -0.45(-0.76%) |
Aug 30, 2022 | 59.90 | 60.18 | 59.07 | 59.67 | 6,401,159 | -0.05(-0.08%) |
Aug 29, 2022 | 60.27 | 60.45 | 59.61 | 59.71 | 5,951,502 | -0.95(-1.56%) |
Aug 26, 2022 | 62.48 | 62.58 | 60.60 | 60.66 | 5,952,633 | -1.51(-2.43%) |
Aug 25, 2022 | 61.21 | 62.34 | 61.21 | 62.17 | 4,870,478 | +0.92(+1.50%) |
Aug 24, 2022 | 61.39 | 61.52 | 60.92 | 61.26 | 3,697,352 | -0.13(-0.22%) |
Aug 23, 2022 | 61.77 | 62.19 | 61.35 | 61.39 | 3,993,189 | -0.35(-0.57%) |
Aug 22, 2022 | 62.34 | 62.49 | 61.57 | 61.74 | 5,463,043 | -1.49(-2.36%) |
Aug 19, 2022 | 63.90 | 63.90 | 62.89 | 63.23 | 5,642,282 | -1.05(-1.63%) |
Aug 18, 2022 | 64.14 | 64.37 | 63.80 | 64.28 | 3,747,349 | +0.20(+0.31%) |
Aug 17, 2022 | 64.07 | 64.41 | 63.60 | 64.08 | 5,210,899 | -0.76(-1.17%) |
Aug 16, 2022 | 63.91 | 65.12 | 63.90 | 64.84 | 6,777,551 | +0.58(+0.90%) |
Aug 15, 2022 | 63.32 | 64.28 | 63.23 | 64.26 | 4,427,098 | +0.33(+0.52%) |
Aug 12, 2022 | 63.42 | 63.95 | 62.99 | 63.93 | 4,693,262 | +0.96(+1.53%) |
Aug 11, 2022 | 62.57 | 63.11 | 62.56 | 62.97 | 5,970,293 | +0.86(+1.39%) |
Aug 10, 2022 | 61.48 | 62.43 | 61.33 | 62.11 | 8,354,079 | +1.34(+2.21%) |
Aug 09, 2022 | 60.57 | 60.78 | 60.25 | 60.76 | 3,196,518 | +0.21(+0.34%) |
Aug 08, 2022 | 60.74 | 61.16 | 60.35 | 60.56 | 3,499,538 | -0.03(-0.05%) |
Aug 05, 2022 | 59.84 | 60.77 | 59.56 | 60.58 | 7,706,834 | +0.72(+1.20%) |
Aug 04, 2022 | 60.32 | 60.32 | 59.72 | 59.87 | 5,445,706 | -0.47(-0.78%) |
Aug 03, 2022 | 60.11 | 60.57 | 59.60 | 60.34 | 6,028,100 | +0.65(+1.09%) |
Aug 02, 2022 | 60.19 | 60.28 | 59.53 | 59.69 | 5,164,027 | -0.70(-1.16%) |
Aug 01, 2022 | 59.97 | 60.74 | 59.52 | 60.39 | 5,745,015 | +0.05(+0.08%) |
Jul 29, 2022 | 59.52 | 60.57 | 59.39 | 60.34 | 4,257,732 | +0.83(+1.40%) |
Jul 28, 2022 | 59.42 | 59.54 | 58.62 | 59.51 | 5,072,528 | +0.01(+0.02%) |
Jul 27, 2022 | 58.56 | 59.87 | 58.50 | 59.50 | 6,367,813 | +1.07(+1.83%) |
Jul 26, 2022 | 58.51 | 59.13 | 58.25 | 58.43 | 5,574,488 | -0.45(-0.77%) |
Jul 25, 2022 | 58.24 | 59.06 | 58.09 | 58.88 | 5,392,316 | +0.97(+1.68%) |
Jul 22, 2022 | 58.61 | 58.99 | 57.50 | 57.91 | 6,447,597 | -0.61(-1.03%) |
Jul 21, 2022 | 58.16 | 58.52 | 57.58 | 58.51 | 8,238,356 | +0.09(+0.16%) |
Jul 20, 2022 | 57.35 | 58.53 | 57.22 | 58.42 | 5,577,267 | +0.79(+1.38%) |
Jul 19, 2022 | 56.53 | 57.86 | 56.41 | 57.62 | 7,710,619 | +1.73(+3.10%) |
Jul 18, 2022 | 56.20 | 56.92 | 55.67 | 55.89 | 7,895,521 | +0.33(+0.60%) |
Jul 15, 2022 | 54.69 | 55.84 | 54.25 | 55.56 | 8,854,250 | +1.80(+3.34%) |
Jul 14, 2022 | 53.66 | 53.89 | 53.06 | 53.76 | 8,162,105 | -0.79(-1.46%) |
Jul 13, 2022 | 55.02 | 55.21 | 54.13 | 54.56 | 9,387,816 | -0.94(-1.69%) |
Jul 12, 2022 | 55.05 | 56.35 | 54.99 | 55.49 | 6,482,482 | -0.02(-0.03%) |
Jul 11, 2022 | 55.56 | 55.87 | 55.24 | 55.51 | 4,662,971 | -0.56(-1.00%) |
Jul 08, 2022 | 56.36 | 56.52 | 55.63 | 56.07 | 4,798,513 | -0.17(-0.30%) |
Jul 07, 2022 | 56.07 | 56.59 | 55.99 | 56.24 | 5,595,962 | +0.60(+1.07%) |
Jul 06, 2022 | 55.84 | 56.05 | 55.05 | 55.65 | 6,088,206 | -0.42(-0.74%) |
Jul 05, 2022 | 54.87 | 56.09 | 54.08 | 56.06 | 6,919,345 | +0.19(+0.34%) |
Jul 01, 2022 | 54.74 | 56.01 | 54.35 | 55.87 | 5,957,732 | +0.92(+1.67%) |
Jun 30, 2022 | 54.49 | 55.65 | 53.80 | 54.96 | 8,278,903 | -0.49(-0.89%) |
Jun 29, 2022 | 55.99 | 56.15 | 55.17 | 55.45 | 4,858,683 | -0.47(-0.85%) |
Jun 28, 2022 | 56.69 | 57.31 | 55.86 | 55.92 | 4,740,521 | -0.33(-0.59%) |
Jun 27, 2022 | 56.71 | 56.89 | 55.90 | 56.25 | 7,253,292 | -0.09(-0.15%) |
Jun 24, 2022 | 54.74 | 56.41 | 54.74 | 56.34 | 8,286,607 | +1.90(+3.49%) |
Jun 23, 2022 | 55.12 | 55.16 | 53.64 | 54.43 | 9,715,285 | -0.76(-1.37%) |
Jun 22, 2022 | 54.47 | 55.35 | 54.37 | 55.19 | 7,271,237 | +0.05(+0.09%) |
Jun 21, 2022 | 55.26 | 55.71 | 54.76 | 55.14 | 7,716,556 | +0.88(+1.61%) |
Jun 17, 2022 | 53.88 | 54.87 | 53.76 | 54.27 | 10,528,913 | +0.82(+1.53%) |
Jun 16, 2022 | 54.29 | 54.52 | 53.20 | 53.45 | 10,482,420 | -1.99(-3.59%) |
Jun 15, 2022 | 55.53 | 56.30 | 54.73 | 55.44 | 10,033,532 | +0.44(+0.80%) |
Jun 14, 2022 | 54.80 | 55.52 | 54.43 | 55.00 | 9,628,128 | +0.40(+0.74%) |
Jun 13, 2022 | 54.68 | 55.58 | 54.25 | 54.60 | 12,739,840 | -1.58(-2.81%) |
Jun 10, 2022 | 56.80 | 57.24 | 55.83 | 56.18 | 12,463,455 | -1.77(-3.05%) |
Jun 09, 2022 | 59.64 | 59.95 | 57.94 | 57.95 | 12,041,324 | -1.93(-3.22%) |
Jun 08, 2022 | 60.33 | 60.43 | 59.48 | 59.87 | 5,294,882 | -1.03(-1.70%) |
Jun 07, 2022 | 59.84 | 60.92 | 59.62 | 60.91 | 5,371,272 | +0.50(+0.83%) |
Jun 06, 2022 | 60.59 | 61.18 | 60.27 | 60.41 | 5,978,210 | +0.28(+0.47%) |
Jun 03, 2022 | 60.43 | 60.58 | 59.89 | 60.13 | 6,315,958 | -0.74(-1.22%) |
Jun 02, 2022 | 59.64 | 60.88 | 59.25 | 60.87 | 5,913,310 | +1.22(+2.05%) |
Jun 01, 2022 | 60.57 | 60.62 | 58.76 | 59.65 | 7,360,999 | -0.78(-1.29%) |
May 31, 2022 | 59.94 | 60.75 | 59.40 | 60.43 | 8,809,778 | -0.03(-0.05%) |
May 27, 2022 | 59.64 | 60.47 | 59.53 | 60.46 | 6,133,561 | +0.93(+1.56%) |
May 26, 2022 | 58.53 | 59.80 | 58.41 | 59.52 | 8,331,338 | +1.28(+2.20%) |
May 25, 2022 | 57.18 | 58.68 | 57.15 | 58.25 | 9,228,391 | +0.90(+1.57%) |
May 24, 2022 | 57.53 | 57.68 | 56.11 | 57.34 | 9,084,960 | -0.43(-0.75%) |
May 23, 2022 | 57.43 | 58.43 | 56.94 | 57.78 | 11,545,486 | +1.38(+2.45%) |
May 20, 2022 | 56.71 | 57.16 | 55.20 | 56.39 | 11,199,388 | +0.15(+0.27%) |
May 19, 2022 | 56.24 | 57.01 | 56.04 | 56.24 | 15,792,390 | -0.69(-1.21%) |
May 18, 2022 | 57.68 | 57.97 | 56.59 | 56.93 | 11,707,742 | -1.43(-2.45%) |
May 17, 2022 | 57.41 | 58.45 | 57.22 | 58.36 | 10,483,186 | +2.06(+3.66%) |
May 16, 2022 | 56.69 | 57.11 | 55.78 | 56.30 | 8,328,595 | -0.65(-1.14%) |
May 13, 2022 | 57.01 | 57.55 | 56.47 | 56.95 | 11,233,069 | +0.52(+0.92%) |
May 12, 2022 | 56.13 | 56.66 | 55.24 | 56.43 | 13,816,171 | +0.00(+0.00%) |
May 11, 2022 | 57.48 | 58.55 | 56.34 | 56.43 | 16,932,744 | -0.96(-1.67%) |
May 10, 2022 | 58.42 | 58.83 | 56.26 | 57.39 | 16,055,753 | -0.69(-1.18%) |
May 09, 2022 | 58.14 | 58.74 | 57.67 | 58.08 | 14,411,282 | -0.81(-1.37%) |
May 06, 2022 | 59.42 | 59.67 | 58.17 | 58.89 | 15,792,458 | -0.75(-1.26%) |
May 05, 2022 | 60.79 | 60.79 | 58.73 | 59.64 | 16,594,874 | -1.78(-2.89%) |
May 04, 2022 | 59.75 | 61.56 | 59.33 | 61.41 | 18,480,238 | +1.64(+2.74%) |
May 03, 2022 | 59.11 | 60.11 | 58.68 | 59.78 | 11,596,580 | +0.82(+1.39%) |
May 02, 2022 | 58.56 | 59.18 | 57.57 | 58.96 | 18,629,526 | +0.82(+1.41%) |
Apr 29, 2022 | 59.76 | 60.20 | 57.97 | 58.14 | 14,270,328 | -1.89(-3.15%) |
Apr 28, 2022 | 59.83 | 60.22 | 58.87 | 60.03 | 10,514,863 | +0.87(+1.48%) |
Apr 27, 2022 | 59.21 | 59.79 | 58.81 | 59.16 | 13,091,545 | -0.04(-0.06%) |
Apr 26, 2022 | 60.15 | 60.76 | 59.13 | 59.20 | 12,186,703 | -1.88(-3.08%) |
Apr 25, 2022 | 60.43 | 61.20 | 59.33 | 61.08 | 13,103,362 | +0.07(+0.11%) |
Apr 22, 2022 | 62.24 | 62.37 | 60.97 | 61.01 | 13,229,809 | -1.31(-2.10%) |
Apr 21, 2022 | 64.10 | 64.52 | 61.99 | 62.32 | 14,301,700 | -1.31(-2.05%) |
Apr 20, 2022 | 63.60 | 64.30 | 63.47 | 63.62 | 11,364,161 | +0.39(+0.62%) |
Apr 19, 2022 | 61.52 | 63.35 | 61.49 | 63.23 | 17,653,140 | +2.20(+3.61%) |
Apr 18, 2022 | 60.57 | 61.29 | 60.52 | 61.03 | 9,960,915 | +0.21(+0.34%) |
Apr 14, 2022 | 61.67 | 62.04 | 60.62 | 60.82 | 12,432,396 | -0.79(-1.28%) |
Apr 13, 2022 | 60.39 | 61.70 | 59.99 | 61.61 | 10,675,115 | +0.86(+1.41%) |
Apr 12, 2022 | 61.32 | 62.19 | 60.42 | 60.76 | 13,322,791 | -0.56(-0.92%) |
Apr 11, 2022 | 60.99 | 62.45 | 60.98 | 61.32 | 9,983,411 | +0.22(+0.35%) |
Apr 08, 2022 | 61.54 | 61.92 | 60.81 | 61.10 | 9,850,191 | -0.09(-0.15%) |
Apr 07, 2022 | 62.07 | 62.30 | 60.63 | 61.20 | 13,201,202 | -0.79(-1.27%) |
Apr 06, 2022 | 62.72 | 62.82 | 61.90 | 61.99 | 14,699,292 | -0.94(-1.49%) |
Apr 05, 2022 | 63.78 | 64.14 | 62.81 | 62.93 | 12,387,472 | -0.89(-1.40%) |
Apr 04, 2022 | 64.03 | 64.24 | 62.87 | 63.82 | 15,941,759 | -0.34(-0.53%) |
Apr 01, 2022 | 65.62 | 65.79 | 63.86 | 64.16 | 16,663,600 | -0.62(-0.96%) |
Mar 31, 2022 | 65.93 | 66.52 | 64.74 | 64.78 | 11,266,152 | -1.21(-1.84%) |
Mar 30, 2022 | 68.05 | 68.11 | 65.39 | 65.99 | 16,120,814 | -2.10(-3.08%) |
Mar 29, 2022 | 67.80 | 68.41 | 67.19 | 68.09 | 14,471,441 | +1.26(+1.89%) |
Mar 28, 2022 | 67.20 | 67.23 | 65.91 | 66.83 | 10,460,250 | -0.67(-0.99%) |
Mar 25, 2022 | 66.37 | 67.59 | 66.22 | 67.50 | 9,274,420 | +1.25(+1.89%) |
Mar 24, 2022 | 66.24 | 66.57 | 65.38 | 66.25 | 6,962,887 | +0.64(+0.97%) |
Mar 23, 2022 | 67.40 | 67.60 | 65.54 | 65.61 | 13,928,422 | -2.42(-3.55%) |
Mar 22, 2022 | 67.73 | 68.64 | 67.60 | 68.02 | 12,229,186 | +1.12(+1.67%) |
Mar 21, 2022 | 67.68 | 68.33 | 66.25 | 66.91 | 12,151,575 | -0.36(-0.54%) |
Mar 18, 2022 | 67.22 | 67.57 | 65.70 | 67.27 | 14,054,763 | -0.13(-0.19%) |
Mar 17, 2022 | 67.23 | 67.58 | 66.32 | 67.40 | 11,560,544 | -0.74(-1.08%) |
Mar 16, 2022 | 66.73 | 68.40 | 66.67 | 68.14 | 17,263,960 | +2.08(+3.14%) |
Mar 15, 2022 | 66.36 | 66.89 | 65.08 | 66.06 | 17,830,498 | +0.20(+0.30%) |
Mar 14, 2022 | 66.54 | 67.36 | 65.52 | 65.87 | 15,336,838 | +0.35(+0.53%) |
Mar 11, 2022 | 66.13 | 66.99 | 65.43 | 65.52 | 21,070,944 | +0.02(+0.03%) |
Mar 10, 2022 | 64.57 | 65.50 | 11,844,184 | +0.05(+0.07%) | ||
Mar 09, 2022 | 65.17 | 66.09 | 65.02 | 65.45 | 18,275,304 | +2.25(+3.55%) |
Mar 08, 2022 | 63.37 | 65.03 | 62.55 | 63.21 | 22,715,352 | +0.51(+0.81%) |
Mar 07, 2022 | 65.11 | 65.56 | 62.67 | 62.70 | 18,661,416 | -2.83(-4.31%) |
Mar 04, 2022 | 66.69 | 66.83 | 64.66 | 65.53 | 14,825,851 | -2.68(-3.92%) |
Mar 03, 2022 | 68.83 | 69.06 | 67.55 | 68.20 | 13,604,006 | -0.43(-0.63%) |
Mar 02, 2022 | 66.41 | 69.13 | 66.41 | 68.63 | 12,594,857 | +2.93(+4.46%) |
Mar 01, 2022 | 68.79 | 69.10 | 65.03 | 65.71 | 18,482,872 | -3.80(-5.47%) |
Feb 28, 2022 | 67.88 | 69.57 | 67.83 | 69.50 | 13,367,212 | +0.41(+0.60%) |
Feb 25, 2022 | 66.73 | 69.26 | 67.48 | 69.09 | 11,312,963 | +3.04(+4.60%) |
Feb 24, 2022 | 64.77 | 66.30 | 63.73 | 66.05 | 19,753,646 | -1.21(-1.79%) |
Feb 23, 2022 | 68.83 | 69.49 | 67.00 | 67.26 | 10,890,013 | -1.21(-1.76%) |
Feb 22, 2022 | 68.56 | 69.25 | 67.95 | 68.47 | 10,384,312 | -0.35(-0.50%) |
Feb 18, 2022 | 68.81 | 0 | +0.12(+0.18%) | |||
Feb 17, 2022 | 70.12 | 70.23 | 68.56 | 68.69 | 8,862,651 | -2.16(-3.05%) |
Feb 16, 2022 | 70.23 | 71.23 | 70.04 | 70.85 | 7,044,930 | +0.13(+0.19%) |
Feb 15, 2022 | 69.73 | 70.81 | 69.55 | 70.72 | 9,291,092 | +1.84(+2.68%) |
Feb 14, 2022 | 69.68 | 70.35 | 68.28 | 68.88 | 9,593,881 | -0.54(-0.78%) |
Feb 11, 2022 | 69.56 | 71.10 | 68.98 | 69.42 | 15,616,408 | -0.58(-0.83%) |
Feb 10, 2022 | 70.05 | 71.34 | 69.59 | 70.00 | 13,204,283 | -0.17(-0.24%) |
Feb 09, 2022 | 71.14 | 71.18 | 69.94 | 70.17 | 9,153,458 | -0.60(-0.85%) |
Feb 08, 2022 | 69.70 | 70.98 | 69.64 | 70.77 | 12,343,137 | +1.71(+2.48%) |
Feb 07, 2022 | 68.85 | 69.44 | 68.38 | 69.06 | 8,011,071 | +0.33(+0.48%) |
Feb 04, 2022 | 67.86 | 69.22 | 67.53 | 68.73 | 13,223,330 | +1.29(+1.91%) |
Feb 03, 2022 | 67.90 | 67.28 | 67.44 | 13,803,982 | -0.39(-0.58%) | |
Feb 02, 2022 | 68.05 | 68.12 | 67.04 | 67.83 | 9,453,372 | -0.18(-0.26%) |
Feb 01, 2022 | 67.10 | 68.16 | 66.28 | 68.01 | 11,373,152 | +1.01(+1.51%) |
Jan 31, 2022 | 65.95 | 67.02 | 67.00 | 13,346,051 | +0.55(+0.83%) | |
Jan 28, 2022 | 66.09 | 66.45 | 64.71 | 66.45 | 17,332,288 | +0.36(+0.54%) |
Jan 27, 2022 | 68.00 | 69.12 | 65.51 | 66.09 | 18,374,582 | -1.42(-2.11%) |
Jan 26, 2022 | 68.57 | 69.22 | 66.43 | 67.51 | 17,169,084 | -0.37(-0.55%) |
Jan 25, 2022 | 67.30 | 68.65 | 65.93 | 67.89 | 18,295,866 | -0.06(-0.08%) |
Jan 24, 2022 | 65.88 | 68.19 | 65.16 | 67.94 | 19,223,306 | +0.94(+1.40%) |
Jan 21, 2022 | 68.12 | 68.80 | 66.85 | 67.01 | 20,765,974 | -1.34(-1.96%) |
Jan 20, 2022 | 70.20 | 71.09 | 68.14 | 68.34 | 17,885,988 | -1.84(-2.63%) |
Jan 19, 2022 | 72.50 | 72.61 | 70.14 | 70.19 | 16,273,361 | -1.96(-2.72%) |
Jan 18, 2022 | 73.49 | 73.73 | 71.97 | 72.15 | 14,301,408 | -1.56(-2.12%) |
Jan 14, 2022 | 73.72 | 0 | +0.65(+0.88%) | |||
Jan 13, 2022 | 72.87 | 73.66 | 72.76 | 73.07 | 10,740,368 | +0.43(+0.59%) |
Jan 12, 2022 | 72.64 | 73.17 | 72.02 | 72.64 | 13,071,829 | +0.20(+0.27%) |
Jan 11, 2022 | 72.45 | 72.52 | 71.19 | 72.44 | 10,228,355 | +0.25(+0.35%) |
Jan 10, 2022 | 72.67 | 72.94 | 71.24 | 72.19 | 14,880,318 | -0.11(-0.16%) |
Jan 07, 2022 | 71.72 | 72.45 | 71.22 | 72.30 | 14,255,257 | +0.70(+0.98%) |
Jan 06, 2022 | 69.94 | 71.81 | 69.66 | 71.60 | 16,368,232 | +2.61(+3.78%) |
Jan 05, 2022 | 69.65 | 70.41 | 68.93 | 68.99 | 12,139,320 | -0.45(-0.65%) |
Jan 04, 2022 | 68.34 | 70.10 | 68.27 | 69.44 | 15,068,125 | +1.91(+2.83%) |