Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 81.32 | 81.86 | 80.80 | 81.82 | 4,019,730 | +0.56(+0.69%) |
Dec 29, 2022 | 80.92 | 81.55 | 80.64 | 81.26 | 3,634,754 | +0.66(+0.82%) |
Dec 28, 2022 | 81.39 | 81.80 | 80.48 | 80.60 | 3,447,780 | -0.42(-0.52%) |
Dec 27, 2022 | 81.25 | 81.46 | 80.71 | 81.02 | 3,625,869 | +0.25(+0.31%) |
Dec 23, 2022 | 81.22 | 81.24 | 80.32 | 80.77 | 4,150,390 | -0.51(-0.62%) |
Dec 22, 2022 | 81.25 | 81.46 | 80.41 | 81.28 | 4,931,298 | +0.01(+0.01%) |
Dec 21, 2022 | 81.25 | 81.88 | 80.87 | 81.27 | 5,582,845 | +0.48(+0.59%) |
Dec 20, 2022 | 79.71 | 81.26 | 77.97 | 80.79 | 11,540,352 | -1.57(-1.91%) |
Dec 19, 2022 | 81.96 | 82.55 | 81.42 | 82.36 | 6,120,724 | -0.29(-0.35%) |
Dec 16, 2022 | 82.29 | 83.03 | 81.77 | 82.65 | 29,707,852 | +0.13(+0.16%) |
Dec 15, 2022 | 83.92 | 83.96 | 81.38 | 82.51 | 10,386,230 | -1.73(-2.06%) |
Dec 14, 2022 | 83.87 | 85.10 | 83.41 | 84.25 | 9,069,309 | +0.36(+0.43%) |
Dec 13, 2022 | 84.72 | 84.82 | 83.12 | 83.89 | 8,951,658 | +0.20(+0.24%) |
Dec 12, 2022 | 83.04 | 83.71 | 82.64 | 83.69 | 6,314,429 | +0.56(+0.67%) |
Dec 09, 2022 | 84.37 | 84.37 | 82.98 | 83.13 | 8,756,093 | -1.44(-1.70%) |
Dec 08, 2022 | 83.06 | 84.70 | 82.76 | 84.57 | 6,762,762 | +1.59(+1.91%) |
Dec 07, 2022 | 83.21 | 83.70 | 82.58 | 82.98 | 9,375,435 | -0.16(-0.19%) |
Dec 06, 2022 | 83.17 | 83.81 | 82.37 | 83.14 | 7,152,471 | -0.02(-0.02%) |
Dec 05, 2022 | 83.03 | 84.22 | 82.68 | 83.16 | 7,206,329 | -0.99(-1.18%) |
Dec 02, 2022 | 81.95 | 84.19 | 81.81 | 84.15 | 7,120,552 | +1.07(+1.29%) |
Dec 01, 2022 | 83.37 | 84.09 | 82.91 | 83.08 | 8,697,077 | +0.07(+0.08%) |
Nov 30, 2022 | 81.05 | 83.32 | 80.35 | 83.02 | 15,506,647 | +1.96(+2.41%) |
Nov 29, 2022 | 80.82 | 81.17 | 80.06 | 81.06 | 6,512,026 | +0.52(+0.65%) |
Nov 28, 2022 | 82.16 | 83.37 | 80.42 | 80.54 | 9,790,239 | -0.99(-1.22%) |
Nov 25, 2022 | 80.38 | 81.68 | 80.12 | 81.53 | 4,273,143 | +0.79(+0.98%) |
Nov 23, 2022 | 80.40 | 81.23 | 80.35 | 80.74 | 4,952,131 | +0.18(+0.22%) |
Nov 22, 2022 | 80.01 | 81.43 | 79.91 | 80.56 | 7,783,340 | +0.83(+1.04%) |
Nov 21, 2022 | 79.17 | 80.50 | 79.06 | 79.73 | 6,715,930 | +0.69(+0.87%) |
Nov 18, 2022 | 79.05 | 79.45 | 78.44 | 79.04 | 7,698,247 | +0.00(+0.00%) |
Nov 17, 2022 | 78.03 | 79.24 | 77.95 | 79.04 | 6,091,301 | +0.70(+0.89%) |
Nov 16, 2022 | 78.15 | 78.87 | 78.02 | 78.34 | 6,644,384 | -0.11(-0.14%) |
Nov 15, 2022 | 78.58 | 79.06 | 77.49 | 78.45 | 7,532,422 | +0.14(+0.18%) |
Nov 14, 2022 | 77.18 | 79.53 | 76.78 | 78.31 | 8,109,289 | +0.97(+1.26%) |
Nov 11, 2022 | 76.95 | 77.49 | 75.68 | 77.34 | 12,075,012 | -0.74(-0.94%) |
Nov 10, 2022 | 78.92 | 79.21 | 77.09 | 78.07 | 9,940,430 | +0.26(+0.34%) |
Nov 09, 2022 | 77.98 | 78.97 | 77.68 | 77.81 | 10,914,111 | +0.09(+0.11%) |
Nov 08, 2022 | 76.18 | 79.21 | 75.69 | 77.72 | 9,885,700 | +0.73(+0.95%) |
Nov 07, 2022 | 75.20 | 77.09 | 75.15 | 77.00 | 9,509,360 | +1.06(+1.39%) |
Nov 04, 2022 | 74.80 | 76.86 | 74.09 | 75.94 | 9,630,986 | +0.83(+1.11%) |
Nov 03, 2022 | 73.08 | 75.21 | 72.93 | 75.11 | 8,739,855 | +1.49(+2.03%) |
Nov 02, 2022 | 73.90 | 75.62 | 73.55 | 73.61 | 10,352,599 | -1.38(-1.84%) |
Nov 01, 2022 | 73.97 | 75.19 | 73.40 | 74.99 | 11,164,364 | +0.83(+1.12%) |
Oct 31, 2022 | 73.78 | 75.02 | 73.28 | 74.16 | 15,524,245 | -0.77(-1.02%) |
Oct 28, 2022 | 70.29 | 75.24 | 69.94 | 74.93 | 29,269,556 | +8.57(+12.92%) |
Oct 27, 2022 | 66.97 | 67.35 | 66.30 | 66.35 | 9,391,246 | -0.59(-0.88%) |
Oct 26, 2022 | 66.16 | 67.49 | 66.05 | 66.94 | 9,275,056 | +1.15(+1.75%) |
Oct 25, 2022 | 65.07 | 65.89 | 64.73 | 65.79 | 7,100,286 | +0.57(+0.87%) |
Oct 24, 2022 | 64.38 | 65.57 | 64.36 | 65.22 | 7,546,805 | +1.14(+1.78%) |
Oct 21, 2022 | 62.55 | 64.22 | 62.49 | 64.08 | 8,267,834 | +1.54(+2.46%) |
Oct 20, 2022 | 62.53 | 62.89 | 62.10 | 62.53 | 6,754,320 | -0.03(-0.05%) |
Oct 19, 2022 | 63.19 | 63.30 | 62.24 | 62.56 | 7,467,761 | -0.64(-1.02%) |
Oct 18, 2022 | 62.89 | 63.40 | 62.80 | 63.21 | 7,196,411 | +0.46(+0.74%) |
Oct 17, 2022 | 63.18 | 63.26 | 62.33 | 62.74 | 6,134,498 | +0.20(+0.32%) |
Oct 14, 2022 | 62.98 | 63.33 | 62.40 | 62.54 | 8,349,708 | -0.27(-0.44%) |
Oct 13, 2022 | 60.93 | 63.28 | 60.59 | 62.82 | 8,136,164 | +1.01(+1.64%) |
Oct 12, 2022 | 62.24 | 62.73 | 61.73 | 61.81 | 6,777,363 | -0.28(-0.46%) |
Oct 11, 2022 | 60.97 | 62.42 | 60.95 | 62.09 | 7,568,116 | +1.16(+1.91%) |
Oct 10, 2022 | 61.03 | 61.29 | 60.60 | 60.93 | 4,578,256 | +0.16(+0.26%) |
Oct 07, 2022 | 61.10 | 61.53 | 60.46 | 60.77 | 7,112,979 | -0.62(-1.02%) |
Oct 06, 2022 | 61.33 | 61.78 | 61.07 | 61.39 | 5,948,264 | -0.47(-0.76%) |
Oct 05, 2022 | 61.17 | 62.35 | 60.85 | 61.86 | 6,138,529 | +0.13(+0.21%) |
Oct 04, 2022 | 60.58 | 61.78 | 60.12 | 61.73 | 12,659,622 | +2.83(+4.80%) |
Oct 03, 2022 | 58.98 | 59.14 | 58.08 | 58.91 | 8,562,989 | +0.60(+1.02%) |
Sep 30, 2022 | 59.70 | 60.10 | 58.23 | 58.31 | 9,304,665 | -1.30(-2.19%) |
Sep 29, 2022 | 60.33 | 60.70 | 59.08 | 59.61 | 8,919,967 | -0.81(-1.35%) |
Sep 28, 2022 | 59.55 | 60.84 | 59.27 | 60.43 | 8,006,199 | +1.23(+2.08%) |
Sep 27, 2022 | 59.01 | 60.04 | 58.87 | 59.20 | 7,539,076 | +0.27(+0.47%) |
Sep 26, 2022 | 59.08 | 59.49 | 58.76 | 58.92 | 6,497,327 | -0.49(-0.83%) |
Sep 23, 2022 | 60.01 | 60.29 | 58.89 | 59.42 | 8,044,571 | -0.86(-1.43%) |
Sep 22, 2022 | 59.88 | 60.79 | 59.48 | 60.28 | 6,466,134 | +0.26(+0.43%) |
Sep 21, 2022 | 61.04 | 61.93 | 59.98 | 60.02 | 9,284,390 | -1.02(-1.67%) |
Sep 20, 2022 | 61.83 | 61.89 | 60.39 | 61.04 | 7,361,757 | -1.17(-1.88%) |
Sep 19, 2022 | 61.77 | 62.25 | 61.06 | 62.21 | 6,518,171 | +0.21(+0.34%) |
Sep 16, 2022 | 61.51 | 62.32 | 61.26 | 62.01 | 12,448,099 | +0.57(+0.92%) |
Sep 15, 2022 | 61.91 | 62.10 | 61.17 | 61.44 | 7,499,414 | -0.17(-0.28%) |
Sep 14, 2022 | 60.88 | 61.87 | 60.88 | 61.61 | 9,641,429 | +0.77(+1.26%) |
Sep 13, 2022 | 62.99 | 62.99 | 60.68 | 60.84 | 12,624,530 | -2.72(-4.28%) |
Sep 12, 2022 | 63.96 | 64.38 | 63.07 | 63.56 | 20,091,346 | +2.55(+4.18%) |
Sep 09, 2022 | 60.73 | 61.47 | 60.65 | 61.01 | 6,951,639 | +0.17(+0.28%) |
Sep 08, 2022 | 61.13 | 61.36 | 60.46 | 60.84 | 8,857,645 | +0.29(+0.48%) |
Sep 07, 2022 | 59.51 | 60.71 | 59.40 | 60.55 | 10,299,892 | +1.31(+2.21%) |
Sep 06, 2022 | 59.61 | 59.66 | 58.69 | 59.24 | 7,890,738 | -0.40(-0.67%) |
Sep 02, 2022 | 60.79 | 61.02 | 59.23 | 59.65 | 7,208,771 | -1.06(-1.74%) |
Sep 01, 2022 | 59.26 | 60.75 | 59.18 | 60.70 | 6,707,517 | +1.38(+2.33%) |
Aug 31, 2022 | 58.59 | 59.78 | 58.60 | 59.32 | 8,924,789 | +0.91(+1.55%) |
Aug 30, 2022 | 58.42 | 58.59 | 57.74 | 58.41 | 5,975,558 | +0.05(+0.08%) |
Aug 29, 2022 | 58.07 | 58.75 | 57.46 | 58.37 | 5,585,276 | +0.07(+0.13%) |
Aug 26, 2022 | 59.43 | 59.46 | 58.27 | 58.29 | 5,886,181 | -1.14(-1.92%) |
Aug 25, 2022 | 59.67 | 59.75 | 59.05 | 59.43 | 4,049,012 | -0.03(-0.05%) |
Aug 24, 2022 | 59.53 | 59.64 | 59.07 | 59.46 | 4,074,452 | -0.06(-0.09%) |
Aug 23, 2022 | 60.15 | 60.16 | 59.32 | 59.52 | 5,054,354 | -0.64(-1.06%) |
Aug 22, 2022 | 60.95 | 60.98 | 60.03 | 60.15 | 5,589,727 | -0.92(-1.50%) |
Aug 19, 2022 | 60.77 | 61.49 | 60.67 | 61.07 | 5,627,088 | +0.15(+0.25%) |
Aug 18, 2022 | 61.65 | 61.68 | 60.47 | 60.92 | 5,540,452 | -0.79(-1.27%) |
Aug 17, 2022 | 61.66 | 62.52 | 61.52 | 61.70 | 6,971,382 | -0.29(-0.47%) |
Aug 16, 2022 | 61.83 | 62.08 | 61.36 | 61.99 | 7,562,530 | +0.11(+0.18%) |
Aug 15, 2022 | 59.67 | 61.96 | 59.50 | 61.88 | 13,246,765 | +3.04(+5.16%) |
Aug 12, 2022 | 58.61 | 58.87 | 58.09 | 58.84 | 4,277,506 | +0.48(+0.82%) |
Aug 11, 2022 | 58.67 | 59.26 | 58.29 | 58.37 | 5,581,535 | -0.64(-1.09%) |
Aug 10, 2022 | 58.40 | 59.06 | 58.05 | 59.01 | 8,853,377 | +1.07(+1.84%) |
Aug 09, 2022 | 57.55 | 57.99 | 57.37 | 57.95 | 5,513,781 | +0.37(+0.65%) |
Aug 08, 2022 | 57.01 | 57.67 | 56.83 | 57.57 | 6,267,438 | +0.48(+0.83%) |
Aug 05, 2022 | 57.75 | 57.80 | 56.66 | 57.10 | 6,462,427 | -0.77(-1.32%) |
Aug 04, 2022 | 58.08 | 58.87 | 57.78 | 57.86 | 5,905,051 | -0.34(-0.58%) |
Aug 03, 2022 | 56.89 | 59.49 | 56.67 | 58.20 | 10,770,806 | +2.55(+4.59%) |
Aug 02, 2022 | 55.83 | 56.38 | 55.41 | 55.65 | 6,397,380 | -0.06(-0.10%) |
Aug 01, 2022 | 55.86 | 56.25 | 55.39 | 55.70 | 7,213,450 | -0.14(-0.25%) |
Jul 29, 2022 | 56.38 | 56.57 | 55.62 | 55.84 | 10,767,886 | -0.61(-1.08%) |
Jul 28, 2022 | 57.01 | 57.11 | 55.72 | 56.45 | 7,291,412 | -0.47(-0.82%) |
Jul 27, 2022 | 56.43 | 57.35 | 55.79 | 56.92 | 8,494,564 | +0.26(+0.46%) |
Jul 26, 2022 | 56.73 | 57.24 | 56.38 | 56.66 | 5,988,732 | -0.12(-0.21%) |
Jul 25, 2022 | 57.23 | 57.24 | 56.40 | 56.78 | 5,339,171 | -0.05(-0.08%) |
Jul 22, 2022 | 57.26 | 57.75 | 56.62 | 56.82 | 4,909,872 | -0.20(-0.34%) |
Jul 21, 2022 | 57.38 | 57.66 | 56.78 | 57.02 | 6,427,891 | -0.50(-0.88%) |
Jul 20, 2022 | 58.11 | 58.11 | 56.85 | 57.53 | 5,754,907 | -0.53(-0.92%) |
Jul 19, 2022 | 57.62 | 58.20 | 57.27 | 58.06 | 6,503,915 | +1.14(+2.00%) |
Jul 18, 2022 | 58.58 | 58.58 | 56.67 | 56.92 | 6,000,856 | -1.59(-2.72%) |
Jul 15, 2022 | 58.07 | 58.53 | 57.65 | 58.51 | 6,322,461 | +0.74(+1.28%) |
Jul 14, 2022 | 57.79 | 57.86 | 57.26 | 57.77 | 5,316,804 | -0.61(-1.04%) |
Jul 13, 2022 | 57.87 | 58.63 | 57.57 | 58.38 | 6,594,103 | +0.11(+0.19%) |
Jul 12, 2022 | 58.40 | 58.69 | 57.96 | 58.26 | 6,525,045 | -0.30(-0.51%) |
Jul 11, 2022 | 58.68 | 58.92 | 58.44 | 58.56 | 3,722,672 | -0.17(-0.29%) |
Jul 08, 2022 | 58.47 | 59.06 | 58.32 | 58.73 | 4,453,285 | +0.11(+0.19%) |
Jul 07, 2022 | 58.53 | 58.89 | 58.27 | 58.62 | 6,679,309 | -0.01(-0.02%) |
Jul 06, 2022 | 58.53 | 58.77 | 58.10 | 58.63 | 6,300,142 | +0.36(+0.63%) |
Jul 05, 2022 | 57.85 | 58.38 | 57.35 | 58.26 | 5,581,005 | -0.02(-0.03%) |
Jul 01, 2022 | 57.45 | 58.35 | 57.26 | 58.28 | 5,582,626 | +0.51(+0.89%) |
Jun 30, 2022 | 57.90 | 58.32 | 57.28 | 57.77 | 6,860,539 | -0.63(-1.07%) |
Jun 29, 2022 | 58.24 | 58.85 | 57.87 | 58.39 | 6,221,225 | +0.25(+0.43%) |
Jun 28, 2022 | 58.72 | 59.34 | 58.07 | 58.14 | 6,596,663 | -0.58(-0.99%) |
Jun 27, 2022 | 58.81 | 59.38 | 58.53 | 58.72 | 7,047,664 | -0.23(-0.40%) |
Jun 24, 2022 | 58.70 | 59.00 | 57.81 | 58.96 | 9,851,996 | +0.47(+0.80%) |
Jun 23, 2022 | 57.84 | 58.55 | 57.71 | 58.49 | 7,755,200 | +1.00(+1.74%) |
Jun 22, 2022 | 56.20 | 57.99 | 56.16 | 57.49 | 9,679,914 | +0.93(+1.65%) |
Jun 21, 2022 | 55.38 | 56.62 | 55.06 | 56.55 | 9,831,764 | +1.85(+3.38%) |
Jun 17, 2022 | 53.62 | 54.95 | 53.54 | 54.70 | 14,687,117 | +0.76(+1.40%) |
Jun 16, 2022 | 53.89 | 54.33 | 53.46 | 53.95 | 10,145,673 | -0.63(-1.15%) |
Jun 15, 2022 | 54.20 | 55.11 | 53.94 | 54.57 | 6,952,840 | +0.56(+1.04%) |
Jun 14, 2022 | 54.55 | 55.93 | 53.43 | 54.01 | 10,778,517 | -0.59(-1.08%) |
Jun 13, 2022 | 55.44 | 55.78 | 54.37 | 54.60 | 10,452,942 | -1.47(-2.62%) |
Jun 10, 2022 | 55.92 | 56.47 | 55.67 | 56.07 | 8,835,405 | -0.41(-0.72%) |
Jun 09, 2022 | 57.47 | 57.84 | 56.45 | 56.47 | 5,679,099 | -1.11(-1.92%) |
Jun 08, 2022 | 57.45 | 58.14 | 57.33 | 57.58 | 7,852,358 | -0.15(-0.26%) |
Jun 07, 2022 | 56.95 | 57.78 | 56.75 | 57.73 | 7,411,028 | +0.47(+0.82%) |
Jun 06, 2022 | 57.77 | 58.17 | 56.91 | 57.26 | 8,521,457 | -1.31(-2.24%) |
Jun 03, 2022 | 58.57 | 59.19 | 58.38 | 58.57 | 5,664,485 | -0.01(-0.02%) |
Jun 02, 2022 | 59.67 | 59.74 | 57.52 | 58.58 | 8,514,793 | -1.21(-2.02%) |
Jun 01, 2022 | 60.25 | 60.31 | 59.33 | 59.79 | 6,280,750 | -0.07(-0.12%) |
May 31, 2022 | 59.54 | 60.03 | 58.77 | 59.86 | 14,904,288 | +0.05(+0.08%) |
May 27, 2022 | 59.47 | 59.85 | 58.98 | 59.82 | 6,972,518 | +0.30(+0.51%) |
May 26, 2022 | 60.15 | 60.42 | 59.51 | 59.51 | 6,207,563 | -0.50(-0.83%) |
May 25, 2022 | 59.49 | 60.18 | 59.09 | 60.01 | 7,704,967 | +0.61(+1.03%) |
May 24, 2022 | 59.02 | 59.46 | 58.55 | 59.40 | 8,951,719 | +0.64(+1.08%) |
May 23, 2022 | 59.44 | 59.84 | 58.70 | 58.76 | 7,861,472 | -0.17(-0.28%) |
May 20, 2022 | 58.50 | 58.98 | 57.90 | 58.93 | 7,380,432 | +0.53(+0.90%) |
May 19, 2022 | 58.24 | 58.69 | 57.98 | 58.40 | 9,569,623 | +0.05(+0.08%) |
May 18, 2022 | 58.28 | 59.01 | 57.87 | 58.36 | 10,382,030 | +0.04(+0.06%) |
May 17, 2022 | 57.62 | 58.36 | 57.05 | 58.32 | 6,074,670 | +0.87(+1.51%) |
May 16, 2022 | 57.57 | 57.91 | 57.17 | 57.45 | 6,669,568 | -0.12(-0.21%) |
May 13, 2022 | 57.78 | 57.79 | 56.82 | 57.57 | 10,308,163 | -0.10(-0.18%) |
May 12, 2022 | 56.03 | 57.69 | 55.97 | 57.67 | 10,536,895 | +1.77(+3.17%) |
May 11, 2022 | 55.67 | 56.83 | 55.65 | 55.90 | 11,076,201 | -1.13(-1.97%) |
May 10, 2022 | 57.12 | 57.73 | 56.82 | 57.03 | 10,531,986 | +0.09(+0.16%) |
May 09, 2022 | 56.12 | 57.59 | 56.06 | 56.94 | 10,068,289 | +0.46(+0.82%) |
May 06, 2022 | 56.43 | 56.68 | 55.74 | 56.47 | 8,090,634 | -0.16(-0.28%) |
May 05, 2022 | 57.00 | 57.58 | 56.04 | 56.63 | 9,497,735 | -0.67(-1.18%) |
May 04, 2022 | 55.98 | 57.52 | 55.63 | 57.30 | 8,761,570 | +1.62(+2.90%) |
May 03, 2022 | 55.95 | 56.15 | 55.04 | 55.69 | 11,249,757 | +0.02(+0.03%) |
May 02, 2022 | 54.97 | 55.78 | 54.60 | 55.67 | 10,259,566 | +0.90(+1.63%) |
Apr 29, 2022 | 56.82 | 57.29 | 54.71 | 54.78 | 11,356,111 | -2.05(-3.61%) |
Apr 28, 2022 | 56.71 | 56.90 | 55.94 | 56.82 | 11,686,200 | -0.03(-0.05%) |
Apr 27, 2022 | 57.04 | 57.28 | 56.46 | 56.85 | 8,517,509 | -0.17(-0.29%) |
Apr 26, 2022 | 57.60 | 58.03 | 57.00 | 57.02 | 7,503,109 | -0.81(-1.40%) |
Apr 25, 2022 | 57.67 | 57.91 | 56.61 | 57.83 | 8,079,278 | +0.37(+0.64%) |
Apr 22, 2022 | 58.87 | 58.95 | 57.39 | 57.46 | 8,300,493 | -1.38(-2.35%) |
Apr 21, 2022 | 58.66 | 59.34 | 58.31 | 58.85 | 7,230,240 | +0.14(+0.24%) |
Apr 20, 2022 | 58.15 | 59.22 | 58.14 | 58.71 | 8,274,992 | +0.76(+1.31%) |
Apr 19, 2022 | 56.86 | 58.15 | 56.84 | 57.95 | 6,693,628 | +1.11(+1.95%) |
Apr 18, 2022 | 56.95 | 57.42 | 56.65 | 56.84 | 6,479,694 | -0.22(-0.39%) |
Apr 14, 2022 | 57.30 | 57.56 | 56.77 | 57.06 | 10,562,535 | -0.22(-0.39%) |
Apr 13, 2022 | 56.88 | 57.33 | 56.58 | 57.29 | 7,452,758 | +0.40(+0.70%) |
Apr 12, 2022 | 57.58 | 57.66 | 56.50 | 56.89 | 8,396,340 | -0.24(-0.42%) |
Apr 11, 2022 | 57.99 | 58.21 | 57.08 | 57.13 | 8,768,711 | -0.38(-0.66%) |
Apr 08, 2022 | 56.57 | 57.99 | 56.52 | 57.51 | 11,541,449 | +1.21(+2.15%) |
Apr 07, 2022 | 56.12 | 56.81 | 55.86 | 56.30 | 10,149,981 | +0.16(+0.28%) |
Apr 06, 2022 | 55.38 | 56.32 | 55.30 | 56.14 | 7,750,314 | +0.99(+1.79%) |
Apr 05, 2022 | 55.71 | 56.48 | 55.10 | 55.15 | 7,656,032 | -0.85(-1.52%) |
Apr 04, 2022 | 55.08 | 56.17 | 54.68 | 56.00 | 9,794,131 | +0.92(+1.68%) |
Apr 01, 2022 | 54.87 | 55.10 | 54.07 | 55.08 | 9,263,605 | +0.20(+0.37%) |
Mar 31, 2022 | 55.36 | 55.40 | 54.89 | 54.88 | 8,911,576 | -0.19(-0.35%) |
Mar 30, 2022 | 55.77 | 56.07 | 54.84 | 55.07 | 9,331,621 | -0.80(-1.44%) |
Mar 29, 2022 | 55.11 | 55.90 | 55.02 | 55.87 | 8,721,980 | +1.25(+2.28%) |
Mar 28, 2022 | 54.42 | 54.80 | 54.16 | 54.63 | 11,432,683 | +0.25(+0.46%) |
Mar 25, 2022 | 54.63 | 54.86 | 54.28 | 54.38 | 10,111,718 | -0.21(-0.39%) |
Mar 24, 2022 | 54.43 | 54.96 | 54.25 | 54.59 | 8,601,595 | +0.27(+0.49%) |
Mar 23, 2022 | 55.38 | 55.66 | 54.27 | 54.32 | 9,846,016 | -1.04(-1.88%) |
Mar 22, 2022 | 55.35 | 55.50 | 54.74 | 55.37 | 9,599,251 | +0.30(+0.54%) |
Mar 21, 2022 | 54.78 | 55.87 | 54.71 | 55.07 | 8,732,179 | +0.22(+0.40%) |
Mar 18, 2022 | 54.66 | 54.97 | 53.98 | 54.85 | 19,716,006 | +0.20(+0.37%) |
Mar 17, 2022 | 53.65 | 54.78 | 53.27 | 54.65 | 13,510,470 | +1.14(+2.12%) |
Mar 16, 2022 | 54.16 | 54.16 | 52.79 | 53.51 | 15,026,984 | -0.32(-0.60%) |
Mar 15, 2022 | 53.93 | 54.27 | 53.22 | 53.83 | 11,694,230 | +0.16(+0.29%) |
Mar 14, 2022 | 53.46 | 54.24 | 53.27 | 53.68 | 13,583,717 | +0.81(+1.54%) |
Mar 11, 2022 | 53.15 | 53.94 | 52.82 | 52.86 | 14,271,282 | +0.07(+0.14%) |
Mar 10, 2022 | 53.40 | 53.50 | 52.24 | 52.79 | 14,529,796 | -0.98(-1.83%) |
Mar 09, 2022 | 54.70 | 54.96 | 53.70 | 53.78 | 15,006,289 | -0.49(-0.91%) |
Mar 08, 2022 | 54.90 | 55.28 | 53.81 | 54.27 | 15,234,512 | -0.66(-1.19%) |
Mar 07, 2022 | 53.75 | 56.74 | 53.68 | 54.92 | 20,247,236 | -1.46(-2.59%) |
Mar 04, 2022 | 55.67 | 56.72 | 55.60 | 56.38 | 10,296,319 | +0.14(+0.24%) |
Mar 03, 2022 | 56.09 | 56.51 | 55.92 | 56.25 | 14,284,734 | +0.43(+0.77%) |
Mar 02, 2022 | 55.09 | 56.06 | 54.87 | 55.82 | 15,734,499 | +0.89(+1.63%) |
Mar 01, 2022 | 54.63 | 55.47 | 54.57 | 54.92 | 11,733,354 | -0.13(-0.23%) |
Feb 28, 2022 | 54.92 | 55.12 | 53.94 | 55.05 | 14,799,440 | -0.66(-1.18%) |
Feb 25, 2022 | 55.50 | 56.22 | 55.60 | 55.71 | 14,408,781 | +0.46(+0.84%) |
Feb 24, 2022 | 55.33 | 55.84 | 54.75 | 55.24 | 16,288,099 | -0.67(-1.21%) |
Feb 23, 2022 | 55.57 | 56.17 | 55.42 | 55.92 | 10,609,742 | +0.34(+0.61%) |
Feb 22, 2022 | 55.50 | 55.86 | 55.32 | 55.58 | 11,828,914 | -0.06(-0.11%) |
Feb 18, 2022 | 55.64 | 0 | -0.22(-0.39%) | |||
Feb 17, 2022 | 56.12 | 56.24 | 55.53 | 55.86 | 14,635,757 | -0.56(-0.99%) |
Feb 16, 2022 | 55.78 | 56.74 | 55.74 | 56.42 | 23,977,878 | +0.52(+0.93%) |
Feb 15, 2022 | 55.71 | 56.07 | 55.57 | 55.90 | 11,536,863 | +0.20(+0.36%) |
Feb 14, 2022 | 56.59 | 56.65 | 55.43 | 55.70 | 12,444,875 | -0.88(-1.55%) |
Feb 11, 2022 | 56.55 | 57.31 | 56.29 | 56.57 | 14,477,439 | +0.26(+0.45%) |
Feb 10, 2022 | 57.52 | 57.52 | 56.25 | 56.32 | 16,429,544 | -1.45(-2.51%) |
Feb 09, 2022 | 58.23 | 58.31 | 57.70 | 57.77 | 14,449,916 | -0.29(-0.50%) |
Feb 08, 2022 | 58.18 | 58.64 | 57.85 | 58.06 | 13,213,437 | -0.05(-0.09%) |
Feb 07, 2022 | 58.32 | 58.53 | 57.68 | 58.11 | 15,786,595 | -0.13(-0.22%) |
Feb 04, 2022 | 59.20 | 59.80 | 58.22 | 58.24 | 13,596,765 | -1.36(-2.28%) |
Feb 03, 2022 | 59.77 | 59.60 | 13,690,715 | -0.39(-0.65%) | ||
Feb 02, 2022 | 59.70 | 60.17 | 58.35 | 59.99 | 20,140,024 | -2.42(-3.87%) |
Feb 01, 2022 | 62.70 | 62.71 | 61.90 | 62.41 | 11,466,371 | -0.36(-0.57%) |
Jan 28, 2022 | 61.40 | 62.77 | 61.09 | 62.76 | 12,632,610 | +1.45(+2.36%) |
Jan 27, 2022 | 61.44 | 62.61 | 61.27 | 61.31 | 10,229,070 | -0.06(-0.10%) |
Jan 26, 2022 | 61.35 | 62.49 | 61.04 | 61.38 | 12,375,939 | -1.37(-2.18%) |
Jan 25, 2022 | 62.02 | 63.18 | 61.88 | 62.74 | 10,123,844 | +0.25(+0.39%) |
Jan 24, 2022 | 62.47 | 63.20 | 60.87 | 62.50 | 14,163,000 | +0.05(+0.09%) |
Jan 21, 2022 | 62.09 | 62.95 | 61.70 | 62.44 | 16,285,123 | +0.64(+1.03%) |
Jan 20, 2022 | 62.95 | 63.17 | 61.77 | 61.81 | 9,479,020 | -1.15(-1.82%) |
Jan 19, 2022 | 64.06 | 64.39 | 62.90 | 62.95 | 9,014,315 | -1.24(-1.93%) |
Jan 18, 2022 | 65.10 | 65.19 | 63.87 | 64.19 | 9,859,623 | -1.22(-1.87%) |
Jan 14, 2022 | 65.42 | 0 | -0.10(-0.15%) | |||
Jan 13, 2022 | 65.62 | 66.04 | 65.12 | 65.52 | 7,363,680 | -0.34(-0.51%) |
Jan 12, 2022 | 65.59 | 66.10 | 65.31 | 65.85 | 7,910,942 | -0.11(-0.17%) |
Jan 11, 2022 | 65.76 | 66.14 | 65.14 | 65.96 | 9,803,703 | +0.26(+0.39%) |
Jan 10, 2022 | 65.62 | 65.85 | 65.10 | 65.71 | 11,366,757 | +0.76(+1.16%) |
Jan 07, 2022 | 65.06 | 65.39 | 64.56 | 64.95 | 7,811,243 | -0.30(-0.46%) |
Jan 06, 2022 | 65.33 | 65.71 | 65.02 | 65.25 | 8,084,035 | -0.54(-0.82%) |
Jan 05, 2022 | 66.03 | 66.58 | 65.60 | 65.79 | 8,556,432 | -0.03(-0.04%) |
Jan 04, 2022 | 66.18 | 66.90 | 65.79 | 65.82 | 7,442,247 | -0.34(-0.51%) |