Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 68.06 | 68.20 | 66.87 | 67.89 | 7,455,033 | -0.14(-0.21%) |
Dec 29, 2022 | 68.22 | 68.54 | 67.81 | 68.03 | 4,544,928 | +0.10(+0.15%) |
Dec 28, 2022 | 68.76 | 68.76 | 67.86 | 67.92 | 5,502,686 | -0.59(-0.85%) |
Dec 27, 2022 | 69.05 | 69.15 | 68.05 | 68.51 | 6,333,332 | -0.26(-0.38%) |
Dec 23, 2022 | 69.59 | 69.71 | 68.42 | 68.77 | 7,450,632 | -0.89(-1.27%) |
Dec 22, 2022 | 68.96 | 69.69 | 68.73 | 69.66 | 8,055,557 | +0.47(+0.68%) |
Dec 21, 2022 | 68.64 | 69.39 | 68.22 | 69.19 | 8,976,613 | +0.64(+0.94%) |
Dec 20, 2022 | 69.18 | 69.50 | 68.35 | 68.55 | 9,784,071 | -0.48(-0.70%) |
Dec 19, 2022 | 69.50 | 70.04 | 68.54 | 69.03 | 8,645,767 | -0.31(-0.45%) |
Dec 16, 2022 | 70.27 | 70.71 | 69.23 | 69.34 | 28,664,230 | -1.42(-2.01%) |
Dec 15, 2022 | 72.58 | 72.85 | 70.49 | 70.76 | 11,318,093 | -2.02(-2.77%) |
Dec 14, 2022 | 73.42 | 73.50 | 72.44 | 72.78 | 9,748,136 | -0.20(-0.27%) |
Dec 13, 2022 | 74.88 | 74.88 | 72.91 | 72.98 | 16,548,449 | -1.45(-1.95%) |
Dec 12, 2022 | 74.48 | 74.67 | 73.87 | 74.44 | 7,494,381 | +0.06(+0.08%) |
Dec 09, 2022 | 75.61 | 76.11 | 74.28 | 74.38 | 9,387,180 | -0.99(-1.31%) |
Dec 08, 2022 | 75.46 | 75.56 | 74.98 | 75.37 | 7,216,918 | -0.05(-0.06%) |
Dec 07, 2022 | 74.31 | 75.70 | 74.21 | 75.42 | 8,264,627 | +0.01(+0.01%) |
Dec 06, 2022 | 76.14 | 76.65 | 74.99 | 75.41 | 8,190,938 | -0.74(-0.97%) |
Dec 05, 2022 | 76.36 | 76.82 | 75.86 | 76.14 | 7,197,490 | -0.41(-0.53%) |
Dec 02, 2022 | 75.83 | 76.58 | 75.83 | 76.55 | 6,747,733 | +0.24(+0.31%) |
Dec 01, 2022 | 75.94 | 76.84 | 75.53 | 76.31 | 10,925,499 | +0.57(+0.75%) |
Nov 30, 2022 | 75.25 | 75.77 | 74.19 | 75.75 | 20,414,536 | +1.18(+1.58%) |
Nov 29, 2022 | 74.36 | 74.64 | 73.88 | 74.57 | 6,825,223 | -0.10(-0.14%) |
Nov 28, 2022 | 74.80 | 75.20 | 74.36 | 74.67 | 6,645,244 | -0.09(-0.13%) |
Nov 25, 2022 | 74.83 | 75.28 | 74.67 | 74.77 | 5,023,672 | +0.09(+0.13%) |
Nov 23, 2022 | 74.16 | 74.75 | 74.10 | 74.67 | 6,041,457 | +0.26(+0.36%) |
Nov 22, 2022 | 74.55 | 75.07 | 74.33 | 74.41 | 7,498,422 | -0.09(-0.13%) |
Nov 21, 2022 | 73.27 | 74.60 | 73.24 | 74.50 | 9,509,467 | +1.42(+1.95%) |
Nov 18, 2022 | 73.15 | 73.73 | 72.63 | 73.08 | 9,782,380 | +0.27(+0.38%) |
Nov 17, 2022 | 71.37 | 73.19 | 71.37 | 72.80 | 7,907,481 | +0.95(+1.33%) |
Nov 16, 2022 | 72.24 | 73.36 | 71.72 | 71.85 | 10,739,085 | -0.12(-0.17%) |
Nov 15, 2022 | 72.10 | 72.44 | 71.02 | 71.97 | 11,883,243 | -0.10(-0.14%) |
Nov 14, 2022 | 72.27 | 73.44 | 71.86 | 72.08 | 15,017,539 | +0.41(+0.57%) |
Nov 11, 2022 | 73.69 | 74.02 | 70.34 | 71.67 | 19,413,938 | -3.23(-4.31%) |
Nov 10, 2022 | 76.19 | 76.20 | 74.19 | 74.90 | 10,475,737 | -0.38(-0.50%) |
Nov 09, 2022 | 75.10 | 76.59 | 75.10 | 75.28 | 10,516,181 | -0.19(-0.25%) |
Nov 08, 2022 | 74.72 | 75.89 | 74.40 | 75.46 | 9,024,240 | +0.75(+1.00%) |
Nov 07, 2022 | 74.27 | 75.18 | 73.99 | 74.72 | 8,142,366 | +0.39(+0.52%) |
Nov 04, 2022 | 74.36 | 74.80 | 73.51 | 74.33 | 8,678,025 | +0.28(+0.38%) |
Nov 03, 2022 | 72.89 | 74.25 | 72.80 | 74.05 | 9,604,970 | +0.97(+1.33%) |
Nov 02, 2022 | 73.27 | 73.08 | 9,083,894 | -0.24(-0.32%) | ||
Nov 01, 2022 | 72.65 | 73.39 | 72.30 | 73.31 | 9,401,383 | +0.22(+0.30%) |
Oct 31, 2022 | 72.27 | 74.22 | 72.05 | 73.10 | 13,129,507 | +0.60(+0.83%) |
Oct 28, 2022 | 71.00 | 72.64 | 70.85 | 72.49 | 10,917,919 | +2.10(+2.99%) |
Oct 27, 2022 | 70.09 | 71.03 | 69.70 | 70.39 | 9,854,750 | +0.14(+0.20%) |
Oct 26, 2022 | 68.96 | 70.96 | 68.88 | 70.25 | 11,043,441 | +1.59(+2.31%) |
Oct 25, 2022 | 68.54 | 69.08 | 68.17 | 68.66 | 8,345,041 | -0.21(-0.30%) |
Oct 24, 2022 | 68.56 | 69.41 | 68.45 | 68.87 | 7,824,537 | +0.74(+1.08%) |
Oct 21, 2022 | 66.38 | 68.42 | 65.99 | 68.13 | 8,733,941 | +1.75(+2.64%) |
Oct 20, 2022 | 67.04 | 67.18 | 66.08 | 66.38 | 9,743,270 | -0.75(-1.11%) |
Oct 19, 2022 | 67.49 | 67.68 | 66.72 | 67.12 | 6,867,590 | -0.57(-0.84%) |
Oct 18, 2022 | 68.02 | 68.38 | 67.47 | 67.69 | 8,413,265 | +0.34(+0.50%) |
Oct 17, 2022 | 66.75 | 67.57 | 66.66 | 67.35 | 7,014,173 | +0.72(+1.08%) |
Oct 14, 2022 | 66.92 | 67.69 | 66.50 | 66.63 | 10,591,672 | -0.14(-0.21%) |
Oct 13, 2022 | 64.69 | 67.01 | 64.64 | 66.77 | 10,180,540 | +1.41(+2.15%) |
Oct 12, 2022 | 65.75 | 66.51 | 65.34 | 65.37 | 7,084,022 | -0.35(-0.53%) |
Oct 11, 2022 | 64.69 | 66.39 | 64.49 | 65.72 | 9,476,606 | +1.10(+1.71%) |
Oct 10, 2022 | 65.27 | 65.49 | 64.47 | 64.61 | 9,410,810 | -1.15(-1.75%) |
Oct 07, 2022 | 66.37 | 66.48 | 65.35 | 65.76 | 8,409,505 | -0.51(-0.77%) |
Oct 06, 2022 | 66.79 | 66.83 | 65.95 | 66.27 | 7,997,115 | -0.63(-0.94%) |
Oct 05, 2022 | 66.43 | 67.23 | 66.17 | 66.91 | 7,248,544 | +0.22(+0.34%) |
Oct 04, 2022 | 66.14 | 67.34 | 65.64 | 66.68 | 11,223,848 | +0.64(+0.96%) |
Oct 03, 2022 | 66.82 | 66.96 | 64.98 | 66.04 | 12,915,459 | -0.52(-0.79%) |
Sep 30, 2022 | 67.21 | 67.52 | 66.47 | 66.57 | 12,117,726 | -0.58(-0.86%) |
Sep 29, 2022 | 67.55 | 67.99 | 66.63 | 67.15 | 10,281,548 | -0.33(-0.49%) |
Sep 28, 2022 | 66.55 | 67.50 | 66.53 | 67.48 | 13,255,732 | +1.59(+2.42%) |
Sep 27, 2022 | 66.24 | 66.95 | 65.73 | 65.89 | 12,831,639 | +0.20(+0.30%) |
Sep 26, 2022 | 65.68 | 66.34 | 65.26 | 65.69 | 10,939,663 | -0.52(-0.79%) |
Sep 23, 2022 | 66.51 | 66.83 | 65.67 | 66.21 | 8,746,571 | -0.54(-0.81%) |
Sep 22, 2022 | 64.80 | 67.30 | 64.80 | 66.76 | 10,689,418 | +1.71(+2.63%) |
Sep 21, 2022 | 65.30 | 65.89 | 65.02 | 65.04 | 12,662,016 | -0.25(-0.39%) |
Sep 20, 2022 | 65.36 | 65.60 | 64.84 | 65.30 | 7,961,152 | -0.43(-0.66%) |
Sep 19, 2022 | 66.53 | 66.99 | 65.11 | 65.73 | 10,595,848 | -1.25(-1.86%) |
Sep 16, 2022 | 67.19 | 67.66 | 66.39 | 66.97 | 17,476,284 | -0.24(-0.36%) |
Sep 15, 2022 | 66.15 | 67.55 | 66.07 | 67.21 | 10,143,529 | +1.23(+1.86%) |
Sep 14, 2022 | 66.05 | 66.70 | 65.58 | 65.99 | 16,594,982 | -0.53(-0.80%) |
Sep 13, 2022 | 67.01 | 67.51 | 66.27 | 66.52 | 10,555,859 | -1.24(-1.82%) |
Sep 12, 2022 | 70.80 | 71.16 | 67.66 | 67.76 | 25,447,554 | +2.06(+3.14%) |
Sep 09, 2022 | 64.87 | 66.06 | 64.82 | 65.70 | 7,002,835 | +0.73(+1.12%) |
Sep 08, 2022 | 64.56 | 65.15 | 63.84 | 64.97 | 9,769,173 | +0.58(+0.90%) |
Sep 07, 2022 | 64.30 | 65.06 | 63.81 | 64.39 | 7,670,461 | +0.10(+0.16%) |
Sep 06, 2022 | 64.56 | 64.68 | 63.79 | 64.28 | 9,000,927 | +0.04(+0.06%) |
Sep 02, 2022 | 64.96 | 65.34 | 63.99 | 64.25 | 9,255,392 | -0.45(-0.69%) |
Sep 01, 2022 | 63.10 | 64.71 | 62.94 | 64.70 | 10,287,323 | +1.57(+2.49%) |
Aug 31, 2022 | 63.05 | 63.33 | 62.58 | 63.12 | 14,887,113 | +0.20(+0.31%) |
Aug 30, 2022 | 62.50 | 62.97 | 61.76 | 62.93 | 10,957,269 | +0.42(+0.67%) |
Aug 29, 2022 | 65.45 | 65.46 | 62.18 | 62.50 | 19,733,844 | -4.16(-6.24%) |
Aug 26, 2022 | 67.35 | 67.46 | 66.60 | 66.66 | 7,874,002 | -0.29(-0.43%) |
Aug 25, 2022 | 68.04 | 68.04 | 66.51 | 66.95 | 11,786,666 | -0.86(-1.27%) |
Aug 24, 2022 | 68.37 | 68.48 | 67.76 | 67.81 | 6,560,257 | -0.33(-0.48%) |
Aug 23, 2022 | 69.58 | 69.75 | 67.98 | 68.14 | 9,825,055 | -1.67(-2.39%) |
Aug 22, 2022 | 70.54 | 71.04 | 69.62 | 69.81 | 6,208,102 | -0.73(-1.04%) |
Aug 19, 2022 | 69.44 | 70.89 | 69.44 | 70.54 | 8,477,582 | +1.10(+1.59%) |
Aug 18, 2022 | 70.01 | 70.20 | 68.94 | 69.43 | 5,663,497 | -0.38(-0.55%) |
Aug 17, 2022 | 69.21 | 70.21 | 69.12 | 69.82 | 5,709,964 | +0.40(+0.58%) |
Aug 16, 2022 | 69.63 | 70.32 | 69.15 | 69.42 | 9,639,905 | -0.37(-0.54%) |
Aug 15, 2022 | 70.65 | 70.70 | 69.10 | 69.79 | 11,881,142 | -0.97(-1.38%) |
Aug 12, 2022 | 69.84 | 70.90 | 69.83 | 70.76 | 6,582,599 | +1.04(+1.49%) |
Aug 11, 2022 | 69.66 | 70.72 | 69.56 | 69.72 | 6,560,116 | -0.37(-0.53%) |
Aug 10, 2022 | 70.42 | 70.53 | 69.25 | 70.10 | 8,883,749 | -0.09(-0.13%) |
Aug 09, 2022 | 69.39 | 70.71 | 69.35 | 70.19 | 9,588,477 | +1.09(+1.57%) |
Aug 08, 2022 | 67.49 | 69.13 | 67.33 | 69.11 | 10,510,613 | +1.57(+2.33%) |
Aug 05, 2022 | 67.40 | 67.76 | 67.15 | 67.53 | 9,582,120 | +0.00(+0.00%) |
Aug 04, 2022 | 68.16 | 68.31 | 67.40 | 67.53 | 9,185,864 | -0.81(-1.19%) |
Aug 03, 2022 | 68.64 | 68.83 | 67.98 | 68.35 | 9,261,101 | -0.27(-0.40%) |
Aug 02, 2022 | 69.46 | 69.98 | 68.58 | 68.62 | 7,517,861 | -0.32(-0.46%) |
Aug 01, 2022 | 69.07 | 69.54 | 68.64 | 68.94 | 7,243,625 | -0.15(-0.22%) |
Jul 29, 2022 | 69.72 | 69.90 | 68.52 | 69.09 | 14,373,701 | -0.86(-1.23%) |
Jul 28, 2022 | 70.16 | 70.38 | 68.56 | 69.95 | 9,891,803 | -0.10(-0.15%) |
Jul 27, 2022 | 67.79 | 70.21 | 67.66 | 70.05 | 10,428,232 | +1.11(+1.60%) |
Jul 26, 2022 | 68.80 | 69.51 | 68.32 | 68.95 | 9,601,791 | +0.74(+1.08%) |
Jul 25, 2022 | 68.16 | 68.60 | 67.87 | 68.21 | 6,684,126 | -0.10(-0.15%) |
Jul 22, 2022 | 68.59 | 68.93 | 67.87 | 68.31 | 6,956,889 | -0.08(-0.12%) |
Jul 21, 2022 | 68.09 | 68.67 | 67.86 | 68.39 | 7,730,461 | +0.21(+0.30%) |
Jul 20, 2022 | 68.62 | 69.01 | 67.78 | 68.19 | 12,974,236 | -0.30(-0.44%) |
Jul 19, 2022 | 69.41 | 69.57 | 68.28 | 68.49 | 12,173,155 | -0.56(-0.81%) |
Jul 18, 2022 | 70.98 | 70.98 | 68.82 | 69.05 | 9,606,983 | -1.79(-2.52%) |
Jul 15, 2022 | 70.06 | 70.86 | 69.57 | 70.84 | 11,676,540 | +1.54(+2.22%) |
Jul 14, 2022 | 68.96 | 69.41 | 68.58 | 69.30 | 10,332,818 | -0.49(-0.70%) |
Jul 13, 2022 | 69.89 | 70.44 | 69.68 | 69.79 | 9,143,298 | -0.45(-0.64%) |
Jul 12, 2022 | 70.63 | 71.13 | 70.10 | 70.24 | 9,916,322 | -0.51(-0.73%) |
Jul 11, 2022 | 70.70 | 71.16 | 70.46 | 70.75 | 7,464,951 | +0.17(+0.24%) |
Jul 08, 2022 | 70.02 | 71.20 | 69.92 | 70.59 | 7,037,415 | +0.22(+0.32%) |
Jul 07, 2022 | 71.05 | 71.38 | 70.24 | 70.36 | 15,436,789 | -1.01(-1.42%) |
Jul 06, 2022 | 71.40 | 72.19 | 71.14 | 71.37 | 9,203,931 | +0.24(+0.34%) |
Jul 05, 2022 | 71.51 | 71.77 | 69.88 | 71.13 | 14,514,412 | -0.82(-1.15%) |
Jul 01, 2022 | 72.08 | 72.08 | 70.95 | 71.95 | 11,639,859 | -0.15(-0.21%) |
Jun 30, 2022 | 72.13 | 72.71 | 71.44 | 72.10 | 15,185,258 | -0.69(-0.95%) |
Jun 29, 2022 | 73.19 | 73.62 | 72.53 | 72.80 | 9,380,754 | -0.39(-0.53%) |
Jun 28, 2022 | 74.25 | 74.77 | 72.99 | 73.19 | 9,538,190 | -1.19(-1.60%) |
Jun 27, 2022 | 73.68 | 74.94 | 73.56 | 74.38 | 11,380,165 | +0.95(+1.29%) |
Jun 24, 2022 | 73.11 | 73.47 | 72.65 | 73.43 | 13,304,384 | +1.18(+1.63%) |
Jun 23, 2022 | 71.20 | 72.31 | 71.20 | 72.25 | 13,163,421 | +1.06(+1.49%) |
Jun 22, 2022 | 71.11 | 71.99 | 70.86 | 71.19 | 11,968,505 | +0.07(+0.10%) |
Jun 21, 2022 | 69.75 | 71.63 | 69.30 | 71.11 | 16,718,687 | +2.51(+3.66%) |
Jun 17, 2022 | 67.62 | 69.16 | 67.60 | 68.60 | 37,468,424 | +1.07(+1.58%) |
Jun 16, 2022 | 67.39 | 67.70 | 66.69 | 67.53 | 15,092,027 | -0.37(-0.55%) |
Jun 15, 2022 | 68.03 | 68.44 | 67.38 | 67.90 | 15,338,824 | +0.14(+0.21%) |
Jun 14, 2022 | 68.39 | 68.62 | 67.32 | 67.76 | 15,165,916 | -0.66(-0.96%) |
Jun 13, 2022 | 68.69 | 69.12 | 68.16 | 68.43 | 14,663,160 | -1.40(-2.01%) |
Jun 10, 2022 | 70.12 | 70.42 | 69.63 | 69.83 | 11,790,828 | -0.83(-1.17%) |
Jun 09, 2022 | 70.76 | 71.59 | 70.51 | 70.66 | 12,646,773 | -0.19(-0.26%) |
Jun 08, 2022 | 71.16 | 71.43 | 70.60 | 70.84 | 8,191,203 | -0.38(-0.54%) |
Jun 07, 2022 | 70.00 | 71.35 | 69.91 | 71.22 | 15,048,792 | +1.25(+1.78%) |
Jun 06, 2022 | 70.16 | 70.33 | 69.46 | 69.98 | 12,421,350 | +0.07(+0.11%) |
Jun 03, 2022 | 69.14 | 70.04 | 69.09 | 69.90 | 13,106,612 | +0.09(+0.13%) |
Jun 02, 2022 | 70.21 | 70.30 | 68.46 | 69.81 | 13,769,611 | +0.10(+0.15%) |
Jun 01, 2022 | 70.06 | 70.22 | 69.13 | 69.71 | 13,205,353 | -0.46(-0.65%) |
May 31, 2022 | 69.82 | 70.66 | 68.51 | 70.16 | 30,772,962 | -0.64(-0.91%) |
May 27, 2022 | 71.89 | 72.02 | 70.18 | 70.81 | 17,598,410 | -1.35(-1.87%) |
May 26, 2022 | 72.64 | 73.11 | 71.90 | 72.15 | 12,935,126 | +0.33(+0.45%) |
May 25, 2022 | 71.73 | 72.41 | 71.29 | 71.83 | 13,450,873 | +0.10(+0.14%) |
May 24, 2022 | 71.33 | 72.28 | 71.06 | 71.73 | 14,240,192 | +0.40(+0.56%) |
May 23, 2022 | 71.15 | 72.05 | 71.10 | 71.33 | 14,559,273 | +0.47(+0.67%) |
May 20, 2022 | 71.14 | 71.75 | 70.06 | 70.85 | 18,089,102 | +0.21(+0.30%) |
May 19, 2022 | 70.76 | 71.41 | 70.38 | 70.64 | 15,978,168 | -0.99(-1.38%) |
May 18, 2022 | 72.79 | 72.97 | 71.46 | 71.62 | 16,157,836 | -1.12(-1.53%) |
May 17, 2022 | 71.55 | 72.94 | 71.42 | 72.74 | 15,601,156 | +1.22(+1.70%) |
May 16, 2022 | 70.95 | 71.83 | 70.75 | 71.52 | 14,453,653 | +1.03(+1.46%) |
May 13, 2022 | 71.08 | 71.22 | 70.23 | 70.49 | 14,912,089 | -0.47(-0.66%) |
May 12, 2022 | 70.75 | 70.99 | 69.62 | 70.95 | 17,446,464 | +0.14(+0.20%) |
May 11, 2022 | 70.92 | 71.91 | 70.74 | 70.82 | 14,707,576 | -0.13(-0.18%) |
May 10, 2022 | 71.44 | 71.61 | 70.33 | 70.95 | 16,499,406 | +0.02(+0.03%) |
May 09, 2022 | 70.39 | 71.83 | 69.62 | 70.93 | 20,573,604 | -0.37(-0.52%) |
May 06, 2022 | 70.79 | 71.47 | 70.45 | 71.30 | 16,336,664 | +0.39(+0.55%) |
May 05, 2022 | 71.04 | 71.63 | 70.24 | 70.91 | 15,902,151 | -0.06(-0.08%) |
May 04, 2022 | 69.75 | 71.27 | 69.56 | 70.96 | 18,401,648 | +1.17(+1.68%) |
May 03, 2022 | 70.47 | 70.67 | 69.01 | 69.79 | 16,077,924 | -0.03(-0.04%) |
May 02, 2022 | 70.09 | 70.65 | 69.12 | 69.82 | 22,080,110 | -0.18(-0.25%) |
Apr 29, 2022 | 68.61 | 70.68 | 68.21 | 70.00 | 28,485,850 | -1.79(-2.50%) |
Apr 28, 2022 | 71.39 | 72.30 | 70.88 | 71.79 | 23,054,422 | +1.29(+1.83%) |
Apr 27, 2022 | 70.49 | 70.95 | 69.83 | 70.50 | 13,553,266 | +0.20(+0.29%) |
Apr 26, 2022 | 70.66 | 71.55 | 70.27 | 70.29 | 12,393,959 | -0.43(-0.60%) |
Apr 25, 2022 | 70.43 | 70.90 | 69.48 | 70.72 | 16,070,688 | +0.28(+0.40%) |
Apr 22, 2022 | 71.52 | 71.88 | 70.38 | 70.44 | 16,249,061 | -1.68(-2.33%) |
Apr 21, 2022 | 71.87 | 72.69 | 71.24 | 72.13 | 11,947,200 | +0.26(+0.36%) |
Apr 20, 2022 | 70.87 | 72.25 | 70.71 | 71.87 | 10,453,494 | +0.82(+1.15%) |
Apr 19, 2022 | 71.49 | 71.50 | 70.66 | 71.05 | 13,872,567 | -0.33(-0.46%) |
Apr 18, 2022 | 71.75 | 71.82 | 71.01 | 71.37 | 14,884,801 | -0.71(-0.98%) |
Apr 14, 2022 | 71.64 | 72.65 | 71.41 | 72.08 | 17,990,764 | +0.60(+0.83%) |
Apr 13, 2022 | 71.35 | 71.74 | 71.09 | 71.48 | 10,711,392 | +0.30(+0.42%) |
Apr 12, 2022 | 70.88 | 71.62 | 70.28 | 71.19 | 13,545,252 | +0.05(+0.07%) |
Apr 11, 2022 | 72.26 | 72.66 | 71.11 | 71.14 | 16,732,801 | -1.18(-1.63%) |
Apr 08, 2022 | 71.44 | 72.59 | 71.38 | 72.32 | 24,015,698 | +0.47(+0.66%) |
Apr 07, 2022 | 70.10 | 71.87 | 70.02 | 71.85 | 22,584,526 | +1.79(+2.55%) |
Apr 06, 2022 | 68.98 | 70.19 | 68.79 | 70.06 | 16,581,508 | +0.85(+1.22%) |
Apr 05, 2022 | 68.59 | 69.74 | 68.41 | 69.22 | 13,145,901 | +0.60(+0.87%) |
Apr 04, 2022 | 68.82 | 69.64 | 68.39 | 68.62 | 14,562,418 | -0.03(-0.04%) |
Apr 01, 2022 | 68.06 | 68.75 | 67.89 | 68.65 | 13,472,421 | +0.73(+1.08%) |
Mar 31, 2022 | 68.31 | 68.46 | 67.87 | 67.91 | 15,213,858 | -0.14(-0.20%) |
Mar 30, 2022 | 67.87 | 68.38 | 67.59 | 68.05 | 13,157,228 | +0.45(+0.67%) |
Mar 29, 2022 | 67.35 | 67.70 | 67.07 | 67.60 | 16,371,558 | +0.11(+0.16%) |
Mar 28, 2022 | 67.57 | 68.07 | 67.12 | 67.49 | 11,513,852 | -0.16(-0.23%) |
Mar 25, 2022 | 66.93 | 67.81 | 66.88 | 67.65 | 13,165,830 | +0.80(+1.20%) |
Mar 24, 2022 | 66.11 | 67.02 | 65.99 | 66.84 | 14,080,366 | +0.95(+1.44%) |
Mar 23, 2022 | 65.53 | 66.01 | 65.21 | 65.89 | 14,557,848 | +0.52(+0.79%) |
Mar 22, 2022 | 65.74 | 65.91 | 64.87 | 65.38 | 15,453,734 | -0.21(-0.32%) |
Mar 21, 2022 | 65.99 | 66.52 | 65.17 | 65.59 | 19,811,844 | +0.03(+0.04%) |
Mar 18, 2022 | 64.98 | 65.56 | 64.54 | 65.56 | 35,769,740 | +0.46(+0.71%) |
Mar 17, 2022 | 64.33 | 65.27 | 63.95 | 65.10 | 18,622,262 | +0.79(+1.23%) |
Mar 16, 2022 | 64.55 | 64.75 | 63.71 | 64.31 | 17,043,686 | -0.08(-0.13%) |
Mar 15, 2022 | 64.31 | 64.79 | 63.95 | 64.39 | 17,307,144 | +0.47(+0.74%) |
Mar 14, 2022 | 63.63 | 64.56 | 63.47 | 63.92 | 18,930,134 | +0.34(+0.54%) |
Mar 11, 2022 | 62.86 | 64.15 | 62.72 | 63.58 | 15,192,279 | +0.42(+0.66%) |
Mar 10, 2022 | 62.56 | 63.45 | 63.16 | 13,884,585 | +0.27(+0.43%) | |
Mar 09, 2022 | 63.12 | 63.35 | 62.74 | 62.89 | 13,465,050 | +0.36(+0.58%) |
Mar 08, 2022 | 62.71 | 63.15 | 62.15 | 62.53 | 20,823,662 | -0.95(-1.50%) |
Mar 07, 2022 | 63.89 | 63.91 | 62.93 | 63.48 | 17,022,716 | -0.54(-0.85%) |
Mar 04, 2022 | 63.01 | 64.19 | 62.99 | 64.03 | 14,165,222 | +0.23(+0.36%) |
Mar 03, 2022 | 63.56 | 64.29 | 63.34 | 63.80 | 17,040,808 | +0.24(+0.38%) |
Mar 02, 2022 | 63.47 | 63.92 | 63.24 | 63.56 | 14,087,592 | +0.20(+0.32%) |
Mar 01, 2022 | 62.88 | 63.71 | 62.79 | 63.35 | 13,452,107 | -0.04(-0.06%) |
Feb 28, 2022 | 62.49 | 63.42 | 62.12 | 63.39 | 24,352,208 | -0.12(-0.19%) |
Feb 25, 2022 | 62.49 | 63.99 | 63.26 | 63.51 | 17,028,852 | +1.57(+2.53%) |
Feb 24, 2022 | 61.38 | 62.01 | 61.10 | 61.94 | 19,558,968 | -0.77(-1.22%) |
Feb 23, 2022 | 62.68 | 63.04 | 62.27 | 62.71 | 17,286,512 | +0.44(+0.71%) |
Feb 22, 2022 | 62.47 | 63.02 | 61.90 | 62.27 | 17,084,172 | -0.09(-0.15%) |
Feb 18, 2022 | 62.36 | 0 | +0.15(+0.24%) | |||
Feb 17, 2022 | 62.31 | 62.57 | 61.66 | 62.21 | 14,576,536 | -0.19(-0.31%) |
Feb 16, 2022 | 62.56 | 63.13 | 62.27 | 62.40 | 15,440,213 | -0.16(-0.25%) |
Feb 15, 2022 | 61.60 | 63.09 | 61.60 | 62.56 | 27,051,574 | +0.89(+1.44%) |
Feb 14, 2022 | 61.73 | 61.87 | 60.76 | 61.67 | 16,182,603 | -0.06(-0.10%) |
Feb 11, 2022 | 61.31 | 62.18 | 61.29 | 61.74 | 16,925,066 | +0.34(+0.56%) |
Feb 10, 2022 | 61.73 | 61.94 | 61.08 | 61.40 | 23,635,274 | -0.58(-0.94%) |
Feb 09, 2022 | 60.69 | 62.10 | 60.58 | 61.98 | 18,587,994 | +1.15(+1.90%) |
Feb 08, 2022 | 61.16 | 61.19 | 60.56 | 60.83 | 14,747,910 | -0.28(-0.45%) |
Feb 07, 2022 | 60.35 | 61.34 | 60.00 | 61.10 | 18,997,630 | +1.11(+1.85%) |
Feb 04, 2022 | 58.30 | 60.42 | 58.06 | 59.99 | 14,292,331 | +0.85(+1.44%) |
Feb 03, 2022 | 59.82 | 59.14 | 15,118,864 | -0.67(-1.13%) | ||
Feb 02, 2022 | 59.87 | 59.98 | 59.11 | 59.82 | 13,336,598 | -0.36(-0.60%) |
Feb 01, 2022 | 60.01 | 60.24 | 59.71 | 60.18 | 13,058,028 | +0.28(+0.46%) |
Jan 31, 2022 | 59.62 | 60.00 | 59.90 | 13,039,036 | -0.02(-0.03%) | |
Jan 28, 2022 | 58.78 | 59.92 | 58.38 | 59.92 | 11,751,754 | +0.97(+1.64%) |
Jan 27, 2022 | 57.70 | 59.56 | 57.56 | 58.95 | 17,947,598 | +1.50(+2.60%) |
Jan 26, 2022 | 57.38 | 58.54 | 57.10 | 57.46 | 14,801,605 | -0.20(-0.35%) |
Jan 25, 2022 | 57.46 | 57.98 | 56.73 | 57.66 | 18,146,338 | -0.14(-0.24%) |
Jan 24, 2022 | 58.32 | 58.54 | 56.49 | 57.80 | 19,138,390 | -0.86(-1.46%) |
Jan 21, 2022 | 59.76 | 59.93 | 58.42 | 58.66 | 14,378,445 | -0.96(-1.61%) |
Jan 20, 2022 | 59.56 | 60.33 | 59.20 | 59.62 | 9,232,061 | -0.13(-0.22%) |
Jan 19, 2022 | 59.87 | 60.43 | 59.46 | 59.74 | 13,799,924 | -0.16(-0.26%) |
Jan 18, 2022 | 59.71 | 60.03 | 58.90 | 59.90 | 14,409,054 | -0.04(-0.06%) |
Jan 14, 2022 | 59.94 | 0 | +0.30(+0.51%) | |||
Jan 13, 2022 | 59.68 | 59.96 | 58.95 | 59.63 | 8,907,427 | -0.20(-0.34%) |
Jan 12, 2022 | 59.87 | 60.34 | 59.43 | 59.84 | 10,995,884 | -0.61(-1.01%) |
Jan 11, 2022 | 59.74 | 60.79 | 59.37 | 60.45 | 14,077,623 | +0.35(+0.58%) |
Jan 10, 2022 | 57.97 | 60.29 | 57.94 | 60.10 | 29,824,854 | +2.10(+3.61%) |
Jan 07, 2022 | 56.76 | 58.16 | 56.50 | 58.00 | 18,058,104 | +1.25(+2.20%) |
Jan 06, 2022 | 56.98 | 57.04 | 56.18 | 56.75 | 8,718,627 | -0.13(-0.23%) |
Jan 05, 2022 | 57.14 | 57.90 | 56.85 | 56.88 | 12,120,287 | +0.03(+0.05%) |
Jan 04, 2022 | 56.28 | 57.02 | 55.89 | 56.86 | 12,481,018 | +0.23(+0.40%) |