Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 59.03 | 59.06 | 57.90 | 58.47 | 1,902,325 | -0.53(-0.91%) |
Dec 29, 2022 | 58.83 | 59.22 | 58.71 | 59.00 | 1,418,447 | +0.52(+0.88%) |
Dec 28, 2022 | 59.09 | 59.50 | 58.43 | 58.48 | 1,906,498 | -0.50(-0.84%) |
Dec 27, 2022 | 58.42 | 59.12 | 58.15 | 58.98 | 1,877,931 | +0.70(+1.20%) |
Dec 23, 2022 | 57.23 | 58.32 | 57.23 | 58.28 | 1,405,707 | +0.91(+1.58%) |
Dec 22, 2022 | 57.50 | 57.64 | 56.37 | 57.38 | 1,872,853 | -0.35(-0.61%) |
Dec 21, 2022 | 56.68 | 57.75 | 56.64 | 57.73 | 1,773,566 | +1.23(+2.18%) |
Dec 20, 2022 | 56.57 | 56.96 | 56.14 | 56.50 | 1,994,640 | -0.14(-0.25%) |
Dec 19, 2022 | 56.52 | 57.07 | 56.10 | 56.64 | 2,090,181 | +0.11(+0.20%) |
Dec 16, 2022 | 56.81 | 56.94 | 55.66 | 56.53 | 5,537,446 | -1.05(-1.82%) |
Dec 15, 2022 | 58.19 | 58.40 | 57.09 | 57.58 | 2,588,326 | -0.80(-1.37%) |
Dec 14, 2022 | 58.48 | 59.28 | 57.88 | 58.38 | 2,080,072 | +0.06(+0.10%) |
Dec 13, 2022 | 58.69 | 59.52 | 57.68 | 58.32 | 3,023,186 | +0.48(+0.82%) |
Dec 12, 2022 | 57.37 | 57.87 | 56.98 | 57.85 | 3,006,628 | +0.81(+1.42%) |
Dec 09, 2022 | 57.02 | 57.57 | 56.92 | 57.03 | 2,118,080 | -0.22(-0.38%) |
Dec 08, 2022 | 56.67 | 57.29 | 56.39 | 57.25 | 2,149,166 | +0.56(+0.99%) |
Dec 07, 2022 | 57.00 | 57.35 | 56.53 | 56.69 | 2,447,611 | -0.61(-1.07%) |
Dec 06, 2022 | 57.05 | 57.32 | 56.31 | 57.31 | 3,323,936 | +0.31(+0.55%) |
Dec 05, 2022 | 57.16 | 57.43 | 56.71 | 56.99 | 3,141,736 | -0.61(-1.07%) |
Dec 02, 2022 | 56.44 | 57.62 | 56.44 | 57.61 | 3,971,624 | +0.49(+0.86%) |
Dec 01, 2022 | 57.68 | 58.34 | 56.98 | 57.12 | 2,551,583 | -0.14(-0.25%) |
Nov 30, 2022 | 55.04 | 57.51 | 55.03 | 57.26 | 10,676,592 | +2.14(+3.88%) |
Nov 29, 2022 | 54.92 | 55.16 | 54.38 | 55.12 | 2,548,576 | -0.06(-0.10%) |
Nov 28, 2022 | 55.53 | 55.86 | 54.91 | 55.18 | 2,896,258 | -0.82(-1.47%) |
Nov 25, 2022 | 55.97 | 56.25 | 55.83 | 56.00 | 1,193,516 | +0.20(+0.36%) |
Nov 23, 2022 | 55.12 | 55.82 | 54.99 | 55.80 | 2,291,134 | +0.62(+1.13%) |
Nov 22, 2022 | 55.05 | 55.55 | 54.91 | 55.18 | 2,798,284 | +0.47(+0.86%) |
Nov 21, 2022 | 54.59 | 55.06 | 54.39 | 54.70 | 2,263,473 | +0.15(+0.28%) |
Nov 18, 2022 | 53.52 | 54.56 | 53.52 | 54.55 | 3,688,096 | +1.72(+3.26%) |
Nov 17, 2022 | 53.75 | 54.01 | 52.62 | 52.83 | 3,320,666 | -1.82(-3.32%) |
Nov 16, 2022 | 54.17 | 55.31 | 54.11 | 54.65 | 3,615,185 | +0.64(+1.19%) |
Nov 15, 2022 | 54.52 | 54.83 | 53.41 | 54.01 | 3,830,625 | -0.24(-0.44%) |
Nov 14, 2022 | 53.90 | 54.61 | 53.01 | 54.24 | 7,876,473 | -0.88(-1.60%) |
Nov 11, 2022 | 56.11 | 56.12 | 54.53 | 55.12 | 5,219,807 | -1.16(-2.07%) |
Nov 10, 2022 | 55.71 | 56.39 | 54.95 | 56.28 | 4,730,327 | +2.13(+3.93%) |
Nov 09, 2022 | 54.43 | 54.47 | 53.86 | 54.16 | 5,428,190 | -0.55(-1.00%) |
Nov 08, 2022 | 54.35 | 55.07 | 53.92 | 54.70 | 5,813,851 | +0.51(+0.94%) |
Nov 07, 2022 | 54.79 | 55.09 | 53.45 | 54.19 | 3,453,335 | -0.55(-1.00%) |
Nov 04, 2022 | 54.03 | 54.87 | 53.50 | 54.74 | 3,446,947 | +0.78(+1.45%) |
Nov 03, 2022 | 52.95 | 54.24 | 52.62 | 53.96 | 4,369,395 | +0.43(+0.80%) |
Nov 02, 2022 | 53.27 | 53.53 | 3,901,644 | +0.26(+0.50%) | ||
Nov 01, 2022 | 53.33 | 53.56 | 52.37 | 53.27 | 3,276,852 | +0.25(+0.46%) |
Oct 31, 2022 | 54.37 | 54.48 | 52.13 | 53.02 | 4,405,222 | -1.29(-2.37%) |
Oct 28, 2022 | 52.52 | 54.35 | 52.38 | 54.31 | 5,180,273 | +1.83(+3.50%) |
Oct 27, 2022 | 52.96 | 53.11 | 52.23 | 52.47 | 3,684,568 | -0.08(-0.14%) |
Oct 26, 2022 | 53.47 | 53.68 | 52.42 | 52.55 | 3,805,574 | -0.48(-0.91%) |
Oct 25, 2022 | 52.46 | 53.35 | 52.23 | 53.03 | 4,552,852 | +0.81(+1.56%) |
Oct 24, 2022 | 52.15 | 52.70 | 51.76 | 52.22 | 4,630,493 | +0.87(+1.69%) |
Oct 21, 2022 | 51.10 | 51.84 | 50.39 | 51.35 | 5,845,354 | +0.50(+0.99%) |
Oct 20, 2022 | 51.52 | 51.81 | 50.59 | 50.85 | 3,634,817 | -0.97(-1.88%) |
Oct 19, 2022 | 52.01 | 52.39 | 51.59 | 51.82 | 2,042,029 | -0.84(-1.60%) |
Oct 18, 2022 | 53.00 | 53.45 | 52.47 | 52.66 | 3,364,471 | +0.40(+0.76%) |
Oct 17, 2022 | 51.94 | 52.95 | 51.83 | 52.27 | 2,777,060 | +1.38(+2.71%) |
Oct 14, 2022 | 52.60 | 52.64 | 50.63 | 50.88 | 2,215,678 | -1.10(-2.11%) |
Oct 13, 2022 | 49.88 | 52.11 | 49.66 | 51.98 | 3,495,304 | +1.41(+2.79%) |
Oct 12, 2022 | 51.94 | 52.06 | 50.55 | 50.57 | 2,933,301 | -1.56(-2.99%) |
Oct 11, 2022 | 52.08 | 52.76 | 51.61 | 52.13 | 2,202,446 | -0.26(-0.51%) |
Oct 10, 2022 | 52.50 | 53.07 | 52.32 | 52.40 | 2,334,717 | +0.09(+0.16%) |
Oct 07, 2022 | 53.47 | 53.75 | 51.87 | 52.31 | 2,192,643 | -1.27(-2.36%) |
Oct 06, 2022 | 54.90 | 55.13 | 53.35 | 53.58 | 2,274,421 | -1.71(-3.10%) |
Oct 05, 2022 | 55.73 | 55.79 | 54.55 | 55.29 | 2,078,675 | -1.27(-2.24%) |
Oct 04, 2022 | 55.03 | 56.59 | 54.81 | 56.56 | 2,461,400 | +1.80(+3.28%) |
Oct 03, 2022 | 54.52 | 55.34 | 53.48 | 54.76 | 3,201,317 | +1.59(+2.99%) |
Sep 30, 2022 | 54.18 | 54.34 | 53.00 | 53.17 | 5,049,899 | -0.65(-1.21%) |
Sep 29, 2022 | 56.26 | 56.35 | 53.73 | 53.83 | 2,931,390 | -2.80(-4.94%) |
Sep 28, 2022 | 57.20 | 57.20 | 56.11 | 56.62 | 2,648,946 | +0.30(+0.54%) |
Sep 27, 2022 | 57.84 | 58.00 | 56.04 | 56.32 | 2,913,398 | -1.17(-2.04%) |
Sep 26, 2022 | 59.23 | 59.44 | 56.90 | 57.49 | 3,095,128 | -2.02(-3.40%) |
Sep 23, 2022 | 59.81 | 60.15 | 58.71 | 59.52 | 2,036,157 | -0.97(-1.61%) |
Sep 22, 2022 | 60.88 | 60.90 | 60.09 | 60.49 | 1,823,704 | -0.48(-0.79%) |
Sep 21, 2022 | 62.27 | 62.71 | 60.97 | 60.97 | 1,508,214 | -0.85(-1.38%) |
Sep 20, 2022 | 62.52 | 62.55 | 61.42 | 61.83 | 1,919,482 | -1.17(-1.86%) |
Sep 19, 2022 | 62.50 | 63.05 | 62.16 | 63.00 | 2,000,834 | +0.25(+0.39%) |
Sep 16, 2022 | 62.59 | 63.12 | 62.59 | 62.75 | 4,095,358 | -0.10(-0.17%) |
Sep 15, 2022 | 63.28 | 63.33 | 62.64 | 62.86 | 3,018,161 | -0.76(-1.19%) |
Sep 14, 2022 | 63.31 | 64.59 | 63.29 | 63.61 | 2,630,494 | +0.41(+0.64%) |
Sep 13, 2022 | 64.88 | 65.12 | 62.95 | 63.21 | 2,988,604 | -2.21(-3.38%) |
Sep 12, 2022 | 64.36 | 65.50 | 64.25 | 65.42 | 4,699,703 | +1.12(+1.74%) |
Sep 09, 2022 | 64.42 | 64.63 | 63.80 | 64.30 | 3,512,675 | +0.11(+0.18%) |
Sep 08, 2022 | 62.79 | 64.21 | 62.58 | 64.19 | 5,966,296 | +1.13(+1.78%) |
Sep 07, 2022 | 60.18 | 63.38 | 59.85 | 63.06 | 5,056,553 | +3.47(+5.82%) |
Sep 06, 2022 | 60.33 | 60.60 | 59.43 | 59.59 | 2,287,897 | -0.45(-0.75%) |
Sep 02, 2022 | 60.86 | 61.62 | 59.80 | 60.04 | 2,440,365 | -0.77(-1.26%) |
Sep 01, 2022 | 60.47 | 60.83 | 59.90 | 60.81 | 2,452,364 | +0.44(+0.73%) |
Aug 31, 2022 | 61.21 | 61.40 | 60.33 | 60.37 | 3,210,134 | -0.81(-1.32%) |
Aug 30, 2022 | 62.10 | 62.35 | 60.94 | 61.18 | 1,582,990 | -1.13(-1.81%) |
Aug 29, 2022 | 62.17 | 62.87 | 61.77 | 62.30 | 3,137,338 | -0.25(-0.40%) |
Aug 26, 2022 | 63.79 | 63.90 | 62.44 | 62.56 | 1,761,184 | -1.04(-1.64%) |
Aug 25, 2022 | 63.09 | 63.61 | 62.76 | 63.60 | 1,621,937 | +0.53(+0.83%) |
Aug 24, 2022 | 63.23 | 63.45 | 62.75 | 63.07 | 1,888,576 | -0.13(-0.21%) |
Aug 23, 2022 | 63.62 | 63.62 | 62.87 | 63.20 | 1,963,619 | -0.44(-0.69%) |
Aug 22, 2022 | 64.68 | 64.78 | 63.54 | 63.65 | 2,323,206 | -1.45(-2.23%) |
Aug 19, 2022 | 65.28 | 65.61 | 64.75 | 65.10 | 2,840,367 | +0.01(+0.01%) |
Aug 18, 2022 | 64.73 | 65.21 | 64.70 | 65.09 | 2,394,511 | +0.54(+0.84%) |
Aug 17, 2022 | 64.27 | 64.87 | 64.19 | 64.55 | 2,017,807 | +0.02(+0.03%) |
Aug 16, 2022 | 64.35 | 64.84 | 64.31 | 64.53 | 2,487,359 | -0.04(-0.06%) |
Aug 15, 2022 | 63.41 | 64.66 | 63.23 | 64.57 | 3,634,472 | +1.14(+1.80%) |
Aug 12, 2022 | 62.90 | 63.47 | 62.59 | 63.42 | 2,704,758 | +0.86(+1.38%) |
Aug 11, 2022 | 62.67 | 63.33 | 62.44 | 62.56 | 1,990,612 | +0.09(+0.15%) |
Aug 10, 2022 | 62.38 | 62.63 | 62.03 | 62.46 | 2,414,667 | +0.53(+0.85%) |
Aug 09, 2022 | 61.66 | 62.00 | 61.39 | 61.94 | 2,224,544 | +0.55(+0.90%) |
Aug 08, 2022 | 61.34 | 61.63 | 61.05 | 61.39 | 2,074,002 | +0.66(+1.08%) |
Aug 05, 2022 | 60.80 | 60.94 | 59.90 | 60.73 | 2,664,148 | +0.01(+0.02%) |
Aug 04, 2022 | 61.45 | 61.63 | 60.66 | 60.72 | 2,114,240 | -0.61(-0.99%) |
Aug 03, 2022 | 61.05 | 61.69 | 60.78 | 61.33 | 2,721,742 | +0.22(+0.35%) |
Aug 02, 2022 | 61.09 | 61.53 | 59.57 | 61.11 | 3,794,656 | -0.50(-0.81%) |
Aug 01, 2022 | 61.30 | 61.75 | 61.11 | 61.61 | 2,714,324 | +0.01(+0.02%) |
Jul 29, 2022 | 61.23 | 62.00 | 61.23 | 61.60 | 4,681,238 | +0.22(+0.35%) |
Jul 28, 2022 | 60.03 | 61.48 | 59.88 | 61.39 | 4,223,646 | +3.32(+5.72%) |
Jul 27, 2022 | 57.63 | 58.23 | 57.36 | 58.06 | 2,298,325 | +0.42(+0.73%) |
Jul 26, 2022 | 56.73 | 57.74 | 56.73 | 57.64 | 1,935,429 | +0.71(+1.25%) |
Jul 25, 2022 | 56.38 | 56.98 | 56.38 | 56.93 | 1,767,520 | +0.55(+0.98%) |
Jul 22, 2022 | 56.11 | 56.49 | 55.91 | 56.38 | 1,566,014 | +0.47(+0.84%) |
Jul 21, 2022 | 55.76 | 56.16 | 55.28 | 55.91 | 2,460,870 | -0.04(-0.07%) |
Jul 20, 2022 | 56.75 | 56.84 | 55.77 | 55.94 | 3,149,379 | -0.72(-1.27%) |
Jul 19, 2022 | 56.54 | 56.84 | 56.40 | 56.67 | 3,144,691 | +0.33(+0.58%) |
Jul 18, 2022 | 56.72 | 56.98 | 56.30 | 56.34 | 3,038,248 | -0.46(-0.81%) |
Jul 15, 2022 | 56.92 | 57.11 | 56.01 | 56.80 | 4,082,317 | +0.20(+0.35%) |
Jul 14, 2022 | 56.45 | 56.77 | 56.07 | 56.60 | 5,587,325 | -0.62(-1.08%) |
Jul 13, 2022 | 57.50 | 58.01 | 57.13 | 57.22 | 4,268,320 | -0.69(-1.20%) |
Jul 12, 2022 | 58.16 | 58.72 | 57.63 | 57.91 | 2,575,275 | -0.69(-1.18%) |
Jul 11, 2022 | 58.25 | 58.81 | 57.91 | 58.61 | 2,052,113 | +0.02(+0.03%) |
Jul 08, 2022 | 58.90 | 59.08 | 58.49 | 58.59 | 1,609,211 | -0.32(-0.54%) |
Jul 07, 2022 | 59.18 | 59.42 | 58.81 | 58.91 | 2,329,734 | -0.17(-0.29%) |
Jul 06, 2022 | 58.83 | 59.53 | 58.53 | 59.08 | 1,915,410 | +0.39(+0.67%) |
Jul 05, 2022 | 60.46 | 60.54 | 57.85 | 58.68 | 2,255,134 | -1.98(-3.26%) |
Jul 01, 2022 | 59.62 | 60.78 | 59.33 | 60.66 | 2,275,795 | +1.30(+2.20%) |
Jun 30, 2022 | 58.47 | 59.42 | 58.09 | 59.36 | 4,828,263 | +0.63(+1.07%) |
Jun 29, 2022 | 58.86 | 58.99 | 58.52 | 58.73 | 1,644,508 | -0.02(-0.03%) |
Jun 28, 2022 | 59.28 | 59.68 | 58.68 | 58.75 | 2,215,575 | -0.19(-0.32%) |
Jun 27, 2022 | 58.34 | 59.20 | 58.24 | 58.94 | 2,140,500 | +0.30(+0.51%) |
Jun 24, 2022 | 56.94 | 58.67 | 56.90 | 58.64 | 3,799,237 | +1.95(+3.44%) |
Jun 23, 2022 | 56.29 | 56.78 | 56.11 | 56.69 | 2,837,608 | +0.57(+1.02%) |
Jun 22, 2022 | 55.63 | 56.46 | 55.55 | 56.11 | 2,877,696 | +0.15(+0.27%) |
Jun 21, 2022 | 55.65 | 56.40 | 55.32 | 55.96 | 2,308,279 | +0.47(+0.85%) |
Jun 17, 2022 | 55.37 | 55.95 | 54.58 | 55.49 | 6,266,826 | +0.15(+0.27%) |
Jun 16, 2022 | 55.93 | 55.97 | 54.73 | 55.34 | 4,552,377 | -1.43(-2.51%) |
Jun 15, 2022 | 57.67 | 57.68 | 56.11 | 56.77 | 2,849,486 | -0.42(-0.74%) |
Jun 14, 2022 | 59.18 | 59.31 | 56.69 | 57.19 | 2,877,856 | -2.00(-3.38%) |
Jun 13, 2022 | 60.50 | 60.89 | 58.92 | 59.19 | 3,439,013 | -2.22(-3.62%) |
Jun 10, 2022 | 60.51 | 61.89 | 60.41 | 61.41 | 4,300,357 | +0.29(+0.48%) |
Jun 09, 2022 | 62.85 | 62.93 | 61.10 | 61.12 | 2,850,376 | -1.85(-2.93%) |
Jun 08, 2022 | 63.74 | 63.93 | 62.84 | 62.97 | 2,440,996 | -1.20(-1.87%) |
Jun 07, 2022 | 63.29 | 64.32 | 62.75 | 64.17 | 2,415,846 | +0.52(+0.82%) |
Jun 06, 2022 | 64.07 | 64.17 | 63.53 | 63.65 | 2,374,549 | -0.10(-0.16%) |
Jun 03, 2022 | 63.59 | 63.94 | 63.24 | 63.75 | 2,003,083 | -0.04(-0.06%) |
Jun 02, 2022 | 63.68 | 63.85 | 62.46 | 63.79 | 2,620,326 | +0.41(+0.65%) |
Jun 01, 2022 | 63.75 | 64.26 | 62.90 | 63.38 | 2,580,151 | -0.41(-0.64%) |
May 31, 2022 | 63.74 | 64.24 | 63.18 | 63.79 | 3,862,705 | -0.47(-0.72%) |
May 27, 2022 | 62.98 | 64.26 | 62.98 | 64.25 | 1,936,408 | +0.99(+1.56%) |
May 26, 2022 | 63.85 | 64.04 | 63.19 | 63.27 | 2,431,879 | -0.14(-0.22%) |
May 25, 2022 | 64.09 | 64.09 | 63.08 | 63.41 | 3,388,814 | -0.53(-0.83%) |
May 24, 2022 | 63.57 | 64.14 | 63.04 | 63.94 | 2,727,181 | +0.39(+0.62%) |
May 23, 2022 | 63.71 | 63.88 | 62.92 | 63.55 | 2,503,456 | +0.68(+1.08%) |
May 20, 2022 | 63.24 | 63.33 | 62.13 | 62.87 | 2,388,908 | -0.11(-0.18%) |
May 19, 2022 | 62.97 | 63.33 | 62.05 | 62.98 | 2,655,332 | -0.18(-0.28%) |
May 18, 2022 | 64.10 | 64.14 | 63.01 | 63.16 | 3,224,283 | -0.74(-1.15%) |
May 17, 2022 | 63.80 | 64.04 | 63.00 | 63.89 | 2,593,776 | +0.55(+0.87%) |
May 16, 2022 | 63.95 | 64.01 | 63.18 | 63.34 | 2,487,940 | -0.48(-0.76%) |
May 13, 2022 | 63.95 | 64.02 | 63.11 | 63.83 | 2,965,691 | +0.27(+0.42%) |
May 12, 2022 | 64.18 | 64.39 | 62.95 | 63.56 | 4,717,680 | -0.61(-0.96%) |
May 11, 2022 | 63.60 | 65.19 | 63.60 | 64.17 | 2,572,873 | +0.58(+0.91%) |
May 10, 2022 | 64.10 | 65.22 | 63.07 | 63.59 | 2,616,628 | -0.68(-1.06%) |
May 09, 2022 | 64.14 | 64.94 | 63.49 | 64.27 | 3,411,356 | -0.34(-0.53%) |
May 06, 2022 | 63.72 | 64.82 | 63.72 | 64.62 | 4,356,278 | +0.50(+0.78%) |
May 05, 2022 | 64.20 | 64.92 | 63.56 | 64.12 | 3,760,615 | -0.35(-0.55%) |
May 04, 2022 | 64.13 | 64.67 | 63.33 | 64.47 | 3,158,796 | +0.72(+1.12%) |
May 03, 2022 | 64.26 | 65.09 | 63.21 | 63.75 | 3,424,963 | -0.33(-0.51%) |
May 02, 2022 | 65.12 | 65.49 | 63.30 | 64.08 | 3,287,766 | -0.75(-1.16%) |
Apr 29, 2022 | 65.87 | 66.02 | 64.74 | 64.83 | 3,189,343 | -1.39(-2.09%) |
Apr 28, 2022 | 65.83 | 66.24 | 65.38 | 66.22 | 3,981,113 | +0.65(+0.99%) |
Apr 27, 2022 | 66.52 | 66.92 | 65.50 | 65.57 | 6,325,718 | -0.75(-1.14%) |
Apr 26, 2022 | 67.32 | 67.87 | 66.23 | 66.32 | 5,492,545 | -1.28(-1.90%) |
Apr 25, 2022 | 68.84 | 69.00 | 67.16 | 67.61 | 4,184,219 | -1.15(-1.68%) |
Apr 22, 2022 | 69.50 | 69.58 | 68.72 | 68.76 | 2,578,107 | -0.74(-1.06%) |
Apr 21, 2022 | 69.48 | 70.37 | 69.15 | 69.49 | 3,022,391 | -0.06(-0.08%) |
Apr 20, 2022 | 68.73 | 69.69 | 68.54 | 69.55 | 2,644,426 | +1.54(+2.26%) |
Apr 19, 2022 | 67.50 | 68.19 | 67.50 | 68.01 | 1,927,395 | +0.60(+0.90%) |
Apr 18, 2022 | 67.93 | 68.30 | 67.32 | 67.41 | 2,803,177 | -0.34(-0.51%) |
Apr 14, 2022 | 67.15 | 68.21 | 66.96 | 67.75 | 4,492,228 | +1.16(+1.75%) |
Apr 13, 2022 | 67.01 | 67.10 | 66.17 | 66.59 | 2,417,512 | -0.34(-0.51%) |
Apr 12, 2022 | 66.65 | 67.16 | 66.26 | 66.94 | 4,496,610 | +0.18(+0.26%) |
Apr 11, 2022 | 67.41 | 67.61 | 66.53 | 66.76 | 3,264,405 | -0.34(-0.50%) |
Apr 08, 2022 | 66.97 | 67.29 | 66.05 | 67.09 | 3,839,964 | +0.45(+0.67%) |
Apr 07, 2022 | 67.08 | 67.19 | 66.49 | 66.65 | 2,473,612 | -0.44(-0.65%) |
Apr 06, 2022 | 65.94 | 67.22 | 65.83 | 67.08 | 3,157,948 | +1.41(+2.15%) |
Apr 05, 2022 | 65.54 | 66.48 | 65.36 | 65.67 | 1,884,770 | +0.25(+0.38%) |
Apr 04, 2022 | 65.75 | 66.13 | 64.89 | 65.42 | 1,818,825 | -0.72(-1.08%) |
Apr 01, 2022 | 65.49 | 66.16 | 64.66 | 66.13 | 2,298,540 | +0.99(+1.51%) |
Mar 31, 2022 | 65.30 | 66.09 | 65.10 | 65.15 | 3,269,810 | +0.06(+0.09%) |
Mar 30, 2022 | 64.48 | 65.13 | 64.25 | 65.09 | 2,475,655 | +0.78(+1.22%) |
Mar 29, 2022 | 63.91 | 64.33 | 63.69 | 64.31 | 2,513,221 | +0.54(+0.85%) |
Mar 28, 2022 | 63.51 | 63.80 | 63.19 | 63.77 | 2,620,090 | +0.20(+0.31%) |
Mar 25, 2022 | 63.17 | 63.70 | 62.98 | 63.58 | 1,860,599 | +0.72(+1.14%) |
Mar 24, 2022 | 62.31 | 62.99 | 62.30 | 62.86 | 2,099,069 | +0.69(+1.11%) |
Mar 23, 2022 | 62.39 | 62.69 | 61.77 | 62.17 | 2,468,858 | -0.28(-0.45%) |
Mar 22, 2022 | 63.02 | 63.02 | 62.21 | 62.45 | 2,233,834 | -0.33(-0.52%) |
Mar 21, 2022 | 62.29 | 63.08 | 62.17 | 62.78 | 1,854,599 | +0.60(+0.97%) |
Mar 18, 2022 | 61.68 | 62.84 | 61.31 | 62.17 | 6,929,867 | -0.88(-1.40%) |
Mar 17, 2022 | 63.06 | 63.63 | 62.72 | 63.05 | 3,670,199 | +0.04(+0.06%) |
Mar 16, 2022 | 62.80 | 63.04 | 61.93 | 63.02 | 2,817,329 | +0.17(+0.27%) |
Mar 15, 2022 | 62.59 | 63.01 | 62.38 | 62.85 | 3,202,815 | +0.93(+1.50%) |
Mar 14, 2022 | 61.46 | 62.45 | 61.46 | 61.92 | 3,097,688 | +0.75(+1.23%) |
Mar 11, 2022 | 60.87 | 61.51 | 60.80 | 61.17 | 2,085,448 | +0.30(+0.49%) |
Mar 10, 2022 | 60.91 | 60.87 | 4,282,187 | -0.39(-0.64%) | ||
Mar 09, 2022 | 62.36 | 62.46 | 61.19 | 61.26 | 2,331,846 | -0.30(-0.48%) |
Mar 08, 2022 | 62.78 | 63.06 | 61.55 | 61.56 | 2,375,921 | -0.95(-1.52%) |
Mar 07, 2022 | 62.52 | 62.77 | 61.84 | 62.51 | 2,277,107 | +0.10(+0.16%) |
Mar 04, 2022 | 60.95 | 62.50 | 60.81 | 62.41 | 2,069,724 | +1.21(+1.98%) |
Mar 03, 2022 | 60.40 | 61.36 | 60.40 | 61.20 | 3,027,905 | +0.84(+1.39%) |
Mar 02, 2022 | 59.44 | 60.52 | 59.42 | 60.36 | 2,284,001 | +0.85(+1.43%) |
Mar 01, 2022 | 59.73 | 60.39 | 59.08 | 59.51 | 2,423,356 | -0.34(-0.57%) |
Feb 28, 2022 | 59.41 | 60.14 | 59.30 | 59.85 | 3,851,382 | -0.04(-0.06%) |
Feb 25, 2022 | 58.20 | 60.02 | 58.37 | 59.88 | 3,053,777 | +2.35(+4.09%) |
Feb 24, 2022 | 58.34 | 58.60 | 56.35 | 57.53 | 5,401,161 | -1.15(-1.97%) |
Feb 23, 2022 | 59.77 | 59.95 | 58.59 | 58.68 | 2,472,788 | -1.02(-1.72%) |
Feb 22, 2022 | 59.81 | 60.04 | 59.30 | 59.71 | 1,994,652 | +0.00(+0.00%) |
Feb 18, 2022 | 59.71 | 0 | -0.05(-0.08%) | |||
Feb 17, 2022 | 59.74 | 59.94 | 59.14 | 59.76 | 1,896,935 | -0.06(-0.09%) |
Feb 16, 2022 | 59.45 | 60.02 | 58.88 | 59.81 | 2,590,941 | +0.33(+0.56%) |
Feb 15, 2022 | 60.11 | 60.54 | 59.24 | 59.48 | 2,637,216 | -0.31(-0.52%) |
Feb 14, 2022 | 61.13 | 61.26 | 59.11 | 59.79 | 3,615,741 | -1.09(-1.79%) |
Feb 11, 2022 | 61.02 | 61.59 | 60.67 | 60.88 | 2,256,496 | +0.09(+0.15%) |
Feb 10, 2022 | 61.71 | 62.02 | 60.60 | 60.79 | 3,260,883 | -1.46(-2.34%) |
Feb 09, 2022 | 62.63 | 62.83 | 62.05 | 62.25 | 1,840,027 | +0.17(+0.27%) |
Feb 08, 2022 | 61.98 | 62.35 | 61.65 | 62.08 | 2,024,803 | +0.42(+0.69%) |
Feb 07, 2022 | 61.57 | 61.93 | 61.21 | 61.66 | 1,970,522 | +0.14(+0.23%) |
Feb 04, 2022 | 61.45 | 62.05 | 60.61 | 61.52 | 2,148,766 | -0.42(-0.67%) |
Feb 03, 2022 | 62.04 | 62.46 | 61.78 | 61.93 | 2,417,807 | -0.18(-0.28%) |
Feb 02, 2022 | 61.19 | 62.29 | 61.01 | 62.11 | 2,821,890 | +0.94(+1.54%) |
Feb 01, 2022 | 61.69 | 61.82 | 60.40 | 61.17 | 2,045,714 | -0.25(-0.41%) |
Jan 31, 2022 | 60.64 | 61.55 | 61.42 | 2,581,180 | +0.46(+0.76%) | |
Jan 28, 2022 | 60.26 | 60.98 | 59.86 | 60.96 | 2,142,667 | +0.58(+0.96%) |
Jan 27, 2022 | 60.29 | 61.26 | 59.98 | 60.37 | 2,923,168 | +0.66(+1.10%) |
Jan 26, 2022 | 59.79 | 60.61 | 59.41 | 59.72 | 2,554,380 | -0.03(-0.05%) |
Jan 25, 2022 | 59.14 | 60.17 | 58.82 | 59.75 | 3,108,826 | +0.34(+0.58%) |
Jan 24, 2022 | 60.36 | 60.49 | 57.98 | 59.41 | 2,797,140 | -1.01(-1.67%) |
Jan 21, 2022 | 60.85 | 61.26 | 60.24 | 60.41 | 2,380,798 | -0.14(-0.23%) |
Jan 20, 2022 | 60.67 | 61.52 | 60.47 | 60.55 | 1,742,305 | +0.04(+0.06%) |
Jan 19, 2022 | 60.30 | 61.17 | 60.22 | 60.51 | 1,744,985 | +0.30(+0.51%) |
Jan 18, 2022 | 59.91 | 60.57 | 59.25 | 60.21 | 2,138,241 | -0.03(-0.05%) |
Jan 14, 2022 | 60.24 | 0 | -0.97(-1.58%) | |||
Jan 13, 2022 | 60.51 | 61.56 | 60.34 | 61.21 | 1,520,765 | +0.24(+0.39%) |
Jan 12, 2022 | 60.60 | 61.11 | 60.37 | 60.97 | 1,590,145 | +0.18(+0.29%) |
Jan 11, 2022 | 61.21 | 61.41 | 60.30 | 60.79 | 1,807,544 | -0.38(-0.62%) |
Jan 10, 2022 | 61.76 | 61.79 | 60.86 | 61.17 | 1,647,907 | -0.68(-1.10%) |
Jan 07, 2022 | 61.27 | 62.42 | 60.55 | 61.85 | 2,273,279 | +1.02(+1.68%) |
Jan 06, 2022 | 61.13 | 61.63 | 60.77 | 60.83 | 1,701,102 | +0.06(+0.09%) |
Jan 05, 2022 | 60.83 | 61.67 | 60.70 | 60.77 | 2,207,094 | -0.15(-0.24%) |
Jan 04, 2022 | 61.05 | 62.01 | 60.86 | 60.92 | 2,000,094 | -0.16(-0.26%) |