Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 66.59 | 67.19 | 66.59 | 67.15 | 56,900 | +0.33(+0.49%) |
Jan 30, 2023 | 66.99 | 67.19 | 66.76 | 66.82 | 34,828 | -0.24(-0.36%) |
Jan 27, 2023 | 66.95 | 67.23 | 66.83 | 67.07 | 34,719 | -0.17(-0.25%) |
Jan 26, 2023 | 67.32 | 67.32 | 66.82 | 67.23 | 25,762 | -0.05(-0.07%) |
Jan 25, 2023 | 66.65 | 67.38 | 66.59 | 67.28 | 37,649 | +0.40(+0.60%) |
Jan 24, 2023 | 66.61 | 67.01 | 66.45 | 66.88 | 26,814 | -0.02(-0.03%) |
Jan 23, 2023 | 66.46 | 66.98 | 66.46 | 66.90 | 40,139 | +0.17(+0.25%) |
Jan 20, 2023 | 66.14 | 66.80 | 66.08 | 66.74 | 287,845 | +0.48(+0.72%) |
Jan 19, 2023 | 66.17 | 66.46 | 65.98 | 66.26 | 44,431 | -0.10(-0.15%) |
Jan 18, 2023 | 67.30 | 67.30 | 66.35 | 66.36 | 52,629 | -0.18(-0.27%) |
Jan 17, 2023 | 66.61 | 66.95 | 66.43 | 66.54 | 39,512 | +0.16(+0.23%) |
Jan 13, 2023 | 65.74 | 66.39 | 65.74 | 66.39 | 43,623 | +0.44(+0.66%) |
Jan 12, 2023 | 65.44 | 66.11 | 65.04 | 65.95 | 140,333 | +0.87(+1.34%) |
Jan 11, 2023 | 64.94 | 65.09 | 64.78 | 65.07 | 55,385 | +0.34(+0.53%) |
Jan 10, 2023 | 64.51 | 64.73 | 64.39 | 64.73 | 65,041 | +0.12(+0.18%) |
Jan 09, 2023 | 64.85 | 65.21 | 64.62 | 64.62 | 348,358 | +0.25(+0.39%) |
Jan 06, 2023 | 63.20 | 64.49 | 62.85 | 64.36 | 133,142 | +1.45(+2.30%) |
Jan 05, 2023 | 62.93 | 63.10 | 62.80 | 62.92 | 119,578 | -0.66(-1.04%) |
Jan 04, 2023 | 63.66 | 63.75 | 63.28 | 63.58 | 87,181 | +0.84(+1.33%) |
Jan 03, 2023 | 62.95 | 63.15 | 62.53 | 62.74 | 402,024 | +0.44(+0.70%) |
Dec 30, 2022 | 62.61 | 62.85 | 62.22 | 62.30 | 70,144 | -0.65(-1.03%) |
Dec 29, 2022 | 62.68 | 63.11 | 62.67 | 62.95 | 161,901 | +0.92(+1.49%) |
Dec 28, 2022 | 62.72 | 62.82 | 61.93 | 62.03 | 79,421 | -0.47(-0.75%) |
Dec 27, 2022 | 62.59 | 62.80 | 62.45 | 62.50 | 195,952 | -0.07(-0.11%) |
Dec 23, 2022 | 62.28 | 62.60 | 62.08 | 62.57 | 155,683 | +0.29(+0.47%) |
Dec 22, 2022 | 62.49 | 62.49 | 61.76 | 62.27 | 84,881 | -0.48(-0.76%) |
Dec 21, 2022 | 62.45 | 62.91 | 62.43 | 62.75 | 51,911 | +0.63(+1.02%) |
Dec 20, 2022 | 62.01 | 62.39 | 62.01 | 62.12 | 400,711 | +0.27(+0.44%) |
Dec 19, 2022 | 62.13 | 62.22 | 61.67 | 61.85 | 89,151 | -0.24(-0.38%) |
Dec 16, 2022 | 61.92 | 62.19 | 61.82 | 62.08 | 167,411 | -0.35(-0.56%) |
Dec 15, 2022 | 63.18 | 63.18 | 62.26 | 62.43 | 80,936 | -1.50(-2.35%) |
Dec 14, 2022 | 64.09 | 64.52 | 63.64 | 63.93 | 70,364 | -0.05(-0.08%) |
Dec 13, 2022 | 64.78 | 64.78 | 63.75 | 63.98 | 61,707 | +0.88(+1.40%) |
Dec 12, 2022 | 63.07 | 63.12 | 62.80 | 63.10 | 66,919 | +0.00(+0.00%) |
Dec 09, 2022 | 63.13 | 63.48 | 63.05 | 63.10 | 195,449 | +0.16(+0.26%) |
Dec 08, 2022 | 62.60 | 63.02 | 62.48 | 62.94 | 109,695 | +0.27(+0.43%) |
Dec 07, 2022 | 62.73 | 62.92 | 62.48 | 62.67 | 149,307 | +0.00(+0.00%) |
Dec 06, 2022 | 62.90 | 62.97 | 62.35 | 62.67 | 170,641 | -0.14(-0.23%) |
Dec 05, 2022 | 63.32 | 63.51 | 62.69 | 62.81 | 535,086 | -0.81(-1.27%) |
Dec 02, 2022 | 63.08 | 63.84 | 63.08 | 63.62 | 110,309 | -0.05(-0.08%) |
Dec 01, 2022 | 63.71 | 63.82 | 63.39 | 63.67 | 320,903 | +0.50(+0.79%) |
Nov 30, 2022 | 62.55 | 63.31 | 62.03 | 63.17 | 60,809 | +1.08(+1.74%) |
Nov 29, 2022 | 62.12 | 62.41 | 62.00 | 62.09 | 64,450 | -0.01(-0.02%) |
Nov 28, 2022 | 62.48 | 62.74 | 62.01 | 62.10 | 63,931 | -0.62(-0.98%) |
Nov 25, 2022 | 62.50 | 62.87 | 62.50 | 62.72 | 29,525 | +0.34(+0.54%) |
Nov 23, 2022 | 61.93 | 62.47 | 61.90 | 62.38 | 98,349 | +0.63(+1.03%) |
Nov 22, 2022 | 61.30 | 61.78 | 61.30 | 61.75 | 62,291 | +0.76(+1.25%) |
Nov 21, 2022 | 61.01 | 61.03 | 60.76 | 60.99 | 576,590 | -0.36(-0.58%) |
Nov 18, 2022 | 61.45 | 61.54 | 61.25 | 61.34 | 337,243 | +0.20(+0.33%) |
Nov 17, 2022 | 60.53 | 61.27 | 60.53 | 61.14 | 232,652 | -0.21(-0.34%) |
Nov 16, 2022 | 61.54 | 61.59 | 61.13 | 61.35 | 193,257 | -0.09(-0.14%) |
Nov 15, 2022 | 62.02 | 62.02 | 60.98 | 61.44 | 200,940 | +0.17(+0.28%) |
Nov 14, 2022 | 61.41 | 61.75 | 61.18 | 61.27 | 367,307 | -0.42(-0.69%) |
Nov 11, 2022 | 60.85 | 61.84 | 60.85 | 61.69 | 126,462 | +0.92(+1.52%) |
Nov 10, 2022 | 59.91 | 60.77 | 59.69 | 60.77 | 225,138 | +3.20(+5.57%) |
Nov 09, 2022 | 57.92 | 58.26 | 57.56 | 57.56 | 302,354 | -0.67(-1.16%) |
Nov 08, 2022 | 57.95 | 58.51 | 57.78 | 58.24 | 276,539 | +0.70(+1.21%) |
Nov 07, 2022 | 57.48 | 57.70 | 57.30 | 57.54 | 40,469 | +0.19(+0.33%) |
Nov 04, 2022 | 56.59 | 57.37 | 56.59 | 57.35 | 121,303 | +2.14(+3.87%) |
Nov 03, 2022 | 55.04 | 55.47 | 55.04 | 55.21 | 48,430 | -0.64(-1.15%) |
Nov 02, 2022 | 56.61 | 55.77 | 55.86 | 146,602 | -0.67(-1.18%) | |
Nov 01, 2022 | 57.13 | 57.13 | 56.31 | 56.53 | 227,408 | +0.36(+0.64%) |
Oct 31, 2022 | 56.18 | 56.36 | 56.07 | 56.17 | 86,287 | -0.56(-0.98%) |
Oct 28, 2022 | 56.17 | 56.72 | 56.17 | 56.72 | 56,264 | +0.45(+0.80%) |
Oct 27, 2022 | 56.57 | 56.91 | 56.21 | 56.27 | 32,835 | -0.50(-0.88%) |
Oct 26, 2022 | 56.55 | 57.21 | 56.52 | 56.77 | 43,740 | +0.46(+0.82%) |
Oct 25, 2022 | 55.56 | 56.40 | 55.56 | 56.31 | 70,288 | +1.21(+2.20%) |
Oct 24, 2022 | 54.96 | 55.38 | 54.81 | 55.10 | 76,078 | -0.01(-0.02%) |
Oct 21, 2022 | 53.74 | 55.19 | 53.74 | 55.11 | 58,830 | +0.86(+1.58%) |
Oct 20, 2022 | 54.42 | 54.94 | 54.05 | 54.25 | 164,671 | -0.14(-0.27%) |
Oct 19, 2022 | 54.56 | 54.66 | 54.07 | 54.40 | 26,757 | -0.59(-1.08%) |
Oct 18, 2022 | 55.43 | 55.45 | 54.71 | 54.99 | 60,987 | +0.30(+0.55%) |
Oct 17, 2022 | 54.61 | 54.92 | 54.53 | 54.69 | 72,429 | +1.25(+2.34%) |
Oct 14, 2022 | 54.45 | 54.76 | 53.42 | 53.44 | 81,747 | -0.83(-1.52%) |
Oct 13, 2022 | 52.35 | 54.41 | 52.21 | 54.26 | 143,171 | +0.86(+1.60%) |
Oct 12, 2022 | 53.42 | 53.69 | 53.37 | 53.41 | 73,350 | -0.19(-0.36%) |
Oct 11, 2022 | 53.79 | 54.35 | 53.43 | 53.60 | 87,984 | -0.46(-0.85%) |
Oct 10, 2022 | 54.24 | 54.35 | 53.72 | 54.06 | 36,589 | -0.26(-0.48%) |
Oct 07, 2022 | 54.90 | 54.94 | 54.08 | 54.32 | 85,749 | -0.84(-1.52%) |
Oct 06, 2022 | 55.59 | 55.78 | 55.12 | 55.16 | 238,482 | -0.99(-1.76%) |
Oct 05, 2022 | 55.95 | 56.42 | 55.47 | 56.15 | 119,181 | -0.58(-1.02%) |
Oct 04, 2022 | 56.10 | 56.85 | 56.10 | 56.72 | 295,770 | +2.01(+3.68%) |
Oct 03, 2022 | 54.07 | 54.88 | 54.07 | 54.71 | 184,207 | +1.04(+1.94%) |
Sep 30, 2022 | 53.74 | 54.34 | 53.66 | 53.67 | 100,724 | -0.29(-0.53%) |
Sep 29, 2022 | 53.71 | 54.01 | 53.24 | 53.96 | 466,136 | -0.58(-1.06%) |
Sep 28, 2022 | 53.25 | 54.62 | 53.16 | 54.54 | 250,632 | +1.29(+2.42%) |
Sep 27, 2022 | 53.84 | 53.95 | 53.00 | 53.25 | 100,502 | -0.29(-0.54%) |
Sep 26, 2022 | 53.82 | 54.11 | 53.28 | 53.54 | 88,629 | -0.73(-1.35%) |
Sep 23, 2022 | 54.79 | 54.79 | 53.96 | 54.27 | 76,028 | -1.66(-2.98%) |
Sep 22, 2022 | 56.22 | 56.22 | 55.61 | 55.94 | 74,653 | -0.09(-0.15%) |
Sep 21, 2022 | 56.68 | 56.95 | 56.01 | 56.02 | 47,341 | -0.67(-1.19%) |
Sep 20, 2022 | 56.88 | 56.97 | 56.41 | 56.70 | 126,836 | -1.00(-1.73%) |
Sep 19, 2022 | 57.00 | 57.70 | 57.00 | 57.70 | 50,260 | +0.17(+0.30%) |
Sep 16, 2022 | 57.31 | 57.64 | 57.15 | 57.52 | 113,164 | -0.31(-0.53%) |
Sep 15, 2022 | 57.93 | 58.28 | 57.69 | 57.83 | 45,691 | -0.47(-0.81%) |
Sep 14, 2022 | 58.27 | 58.50 | 57.95 | 58.30 | 116,243 | +0.17(+0.30%) |
Sep 13, 2022 | 59.03 | 59.22 | 58.05 | 58.13 | 132,459 | -1.85(-3.08%) |
Sep 12, 2022 | 60.36 | 60.36 | 59.95 | 59.98 | 202,235 | +0.66(+1.12%) |
Sep 09, 2022 | 58.97 | 59.36 | 58.93 | 59.31 | 137,241 | +1.39(+2.41%) |
Sep 08, 2022 | 57.26 | 57.94 | 57.26 | 57.92 | 519,012 | +0.09(+0.15%) |
Sep 07, 2022 | 57.04 | 57.86 | 57.04 | 57.83 | 319,635 | +0.51(+0.89%) |
Sep 06, 2022 | 57.73 | 57.73 | 57.24 | 57.32 | 543,803 | -0.12(-0.20%) |
Sep 02, 2022 | 58.38 | 58.72 | 57.36 | 57.44 | 534,610 | -0.53(-0.91%) |
Sep 01, 2022 | 57.98 | 58.08 | 57.51 | 57.97 | 247,373 | -0.78(-1.33%) |
Aug 31, 2022 | 59.24 | 59.38 | 58.74 | 58.75 | 96,639 | -0.46(-0.78%) |
Aug 30, 2022 | 59.90 | 59.90 | 59.13 | 59.21 | 70,328 | -0.47(-0.79%) |
Aug 29, 2022 | 59.50 | 59.90 | 59.50 | 59.68 | 37,997 | -0.10(-0.17%) |
Aug 26, 2022 | 61.18 | 61.18 | 59.73 | 59.78 | 50,652 | -1.45(-2.36%) |
Aug 25, 2022 | 60.80 | 61.33 | 60.80 | 61.23 | 20,517 | +0.52(+0.86%) |
Aug 24, 2022 | 60.38 | 60.87 | 60.38 | 60.71 | 23,793 | +0.04(+0.06%) |
Aug 23, 2022 | 60.39 | 60.94 | 60.39 | 60.67 | 131,389 | +0.04(+0.07%) |
Aug 22, 2022 | 60.92 | 60.92 | 60.51 | 60.63 | 40,720 | -0.89(-1.44%) |
Aug 19, 2022 | 61.82 | 61.88 | 61.33 | 61.52 | 234,077 | -0.76(-1.23%) |
Aug 18, 2022 | 62.53 | 62.53 | 62.09 | 62.28 | 426,776 | -0.31(-0.50%) |
Aug 17, 2022 | 62.35 | 62.80 | 62.17 | 62.59 | 639,968 | -0.34(-0.54%) |
Aug 16, 2022 | 62.45 | 62.96 | 62.45 | 62.93 | 202,211 | +0.04(+0.06%) |
Aug 15, 2022 | 62.66 | 62.92 | 62.64 | 62.89 | 75,317 | -0.24(-0.38%) |
Aug 12, 2022 | 62.79 | 63.17 | 62.65 | 63.13 | 61,438 | +0.33(+0.52%) |
Aug 11, 2022 | 63.06 | 63.28 | 62.73 | 62.81 | 51,702 | -0.09(-0.14%) |
Aug 10, 2022 | 62.81 | 63.13 | 62.71 | 62.89 | 72,021 | +1.37(+2.22%) |
Aug 09, 2022 | 61.91 | 62.01 | 61.51 | 61.53 | 36,326 | -0.34(-0.54%) |
Aug 08, 2022 | 62.17 | 62.37 | 61.79 | 61.86 | 23,903 | +0.13(+0.20%) |
Aug 05, 2022 | 61.54 | 61.79 | 61.46 | 61.74 | 25,977 | -0.47(-0.76%) |
Aug 04, 2022 | 62.05 | 62.35 | 61.97 | 62.21 | 114,097 | +0.38(+0.62%) |
Aug 03, 2022 | 62.01 | 62.10 | 61.65 | 61.82 | 619,150 | -0.13(-0.22%) |
Aug 02, 2022 | 62.40 | 62.57 | 61.91 | 61.96 | 38,311 | -0.91(-1.45%) |
Aug 01, 2022 | 62.77 | 63.07 | 62.55 | 62.87 | 159,677 | +0.25(+0.40%) |
Jul 29, 2022 | 62.05 | 62.67 | 61.93 | 62.62 | 35,570 | +0.70(+1.13%) |
Jul 28, 2022 | 61.47 | 62.05 | 61.19 | 61.92 | 46,501 | +0.42(+0.69%) |
Jul 27, 2022 | 60.75 | 61.64 | 60.65 | 61.50 | 62,122 | +1.12(+1.85%) |
Jul 26, 2022 | 60.58 | 60.67 | 60.35 | 60.38 | 55,953 | -0.68(-1.12%) |
Jul 25, 2022 | 60.96 | 61.10 | 60.85 | 61.06 | 152,904 | +0.46(+0.76%) |
Jul 22, 2022 | 61.09 | 61.12 | 60.35 | 60.60 | 48,936 | -0.12(-0.19%) |
Jul 21, 2022 | 59.97 | 60.76 | 59.97 | 60.72 | 27,546 | +0.73(+1.22%) |
Jul 20, 2022 | 60.25 | 60.30 | 59.74 | 59.99 | 61,134 | -0.33(-0.54%) |
Jul 19, 2022 | 59.99 | 60.45 | 59.98 | 60.31 | 162,225 | +1.25(+2.12%) |
Jul 18, 2022 | 59.45 | 59.68 | 58.92 | 59.06 | 58,458 | +0.27(+0.46%) |
Jul 15, 2022 | 58.30 | 58.92 | 58.19 | 58.79 | 92,178 | +0.73(+1.26%) |
Jul 14, 2022 | 57.63 | 58.12 | 57.25 | 58.06 | 49,609 | -0.74(-1.26%) |
Jul 13, 2022 | 58.11 | 58.95 | 58.11 | 58.80 | 35,463 | +0.00(+0.00%) |
Jul 12, 2022 | 58.78 | 59.31 | 58.71 | 58.80 | 23,899 | +0.02(+0.03%) |
Jul 11, 2022 | 59.02 | 59.18 | 58.70 | 58.78 | 28,334 | -0.84(-1.40%) |
Jul 08, 2022 | 59.34 | 59.81 | 59.20 | 59.62 | 24,380 | -0.03(-0.05%) |
Jul 07, 2022 | 59.28 | 59.69 | 59.28 | 59.65 | 112,993 | +0.77(+1.31%) |
Jul 06, 2022 | 58.71 | 59.04 | 58.56 | 58.88 | 107,317 | +0.07(+0.11%) |
Jul 05, 2022 | 58.11 | 58.93 | 58.03 | 58.81 | 51,161 | -0.98(-1.64%) |
Jul 01, 2022 | 58.97 | 59.79 | 58.88 | 59.79 | 239,447 | +0.16(+0.27%) |
Jun 30, 2022 | 59.01 | 59.76 | 58.90 | 59.63 | 189,710 | -0.16(-0.27%) |
Jun 29, 2022 | 60.04 | 60.15 | 59.79 | 59.79 | 30,211 | -0.11(-0.18%) |
Jun 28, 2022 | 60.70 | 60.94 | 59.89 | 59.90 | 71,564 | -0.46(-0.77%) |
Jun 27, 2022 | 60.47 | 60.68 | 60.33 | 60.36 | 174,749 | -0.24(-0.40%) |
Jun 24, 2022 | 59.88 | 60.61 | 59.87 | 60.60 | 19,285 | +1.64(+2.78%) |
Jun 23, 2022 | 58.73 | 58.96 | 58.43 | 58.96 | 60,514 | +0.08(+0.14%) |
Jun 22, 2022 | 58.63 | 59.40 | 58.61 | 58.88 | 32,402 | -0.33(-0.55%) |
Jun 21, 2022 | 59.10 | 59.46 | 59.10 | 59.21 | 84,789 | +0.79(+1.35%) |
Jun 17, 2022 | 58.75 | 58.91 | 58.18 | 58.42 | 73,046 | -0.28(-0.48%) |
Jun 16, 2022 | 58.39 | 59.02 | 58.38 | 58.70 | 74,889 | -1.07(-1.79%) |
Jun 15, 2022 | 59.24 | 60.12 | 58.79 | 59.76 | 99,093 | +1.09(+1.85%) |
Jun 14, 2022 | 59.23 | 59.33 | 58.29 | 58.68 | 42,857 | -0.79(-1.33%) |
Jun 13, 2022 | 59.76 | 59.89 | 59.29 | 59.47 | 59,350 | -1.67(-2.74%) |
Jun 10, 2022 | 61.36 | 61.36 | 60.96 | 61.14 | 38,660 | -1.28(-2.05%) |
Jun 09, 2022 | 63.31 | 63.64 | 62.40 | 62.42 | 295,650 | -1.41(-2.22%) |
Jun 08, 2022 | 63.97 | 64.24 | 63.67 | 63.83 | 232,943 | -0.79(-1.22%) |
Jun 07, 2022 | 63.85 | 64.68 | 63.85 | 64.62 | 84,639 | +0.06(+0.09%) |
Jun 06, 2022 | 64.82 | 65.08 | 64.34 | 64.57 | 86,008 | +0.25(+0.39%) |
Jun 03, 2022 | 64.46 | 64.50 | 64.10 | 64.32 | 105,282 | -0.89(-1.36%) |
Jun 02, 2022 | 64.44 | 65.27 | 64.32 | 65.20 | 732,787 | +1.23(+1.93%) |
Jun 01, 2022 | 64.92 | 64.92 | 63.72 | 63.97 | 46,794 | -0.66(-1.02%) |
May 31, 2022 | 64.68 | 64.89 | 64.34 | 64.63 | 43,942 | -0.38(-0.58%) |
May 27, 2022 | 64.81 | 65.01 | 64.62 | 65.01 | 42,358 | +0.57(+0.88%) |
May 26, 2022 | 63.99 | 64.53 | 63.96 | 64.44 | 78,011 | +0.66(+1.04%) |
May 25, 2022 | 63.40 | 64.02 | 63.40 | 63.78 | 55,202 | -0.13(-0.21%) |
May 24, 2022 | 63.61 | 64.01 | 63.54 | 63.91 | 54,587 | +0.09(+0.15%) |
May 23, 2022 | 63.49 | 64.00 | 63.46 | 63.82 | 52,389 | +0.95(+1.52%) |
May 20, 2022 | 63.07 | 63.07 | 62.10 | 62.86 | 192,619 | +0.48(+0.77%) |
May 19, 2022 | 61.84 | 62.74 | 61.84 | 62.38 | 63,494 | +0.46(+0.75%) |
May 18, 2022 | 62.75 | 62.79 | 61.81 | 61.92 | 55,648 | -1.44(-2.28%) |
May 17, 2022 | 63.07 | 63.36 | 62.82 | 63.36 | 526,127 | +1.10(+1.77%) |
May 16, 2022 | 62.05 | 62.56 | 61.92 | 62.26 | 128,769 | -0.04(-0.06%) |
May 13, 2022 | 61.58 | 62.40 | 61.58 | 62.30 | 96,506 | +1.51(+2.49%) |
May 12, 2022 | 60.70 | 61.39 | 60.38 | 60.79 | 83,057 | -0.10(-0.16%) |
May 11, 2022 | 61.84 | 62.10 | 60.88 | 60.88 | 69,680 | -0.46(-0.75%) |
May 10, 2022 | 61.89 | 61.94 | 61.09 | 61.34 | 57,327 | +0.30(+0.50%) |
May 09, 2022 | 61.58 | 61.60 | 60.85 | 61.04 | 72,184 | -1.55(-2.47%) |
May 06, 2022 | 62.80 | 62.90 | 62.30 | 62.59 | 65,481 | -0.63(-1.00%) |
May 05, 2022 | 64.24 | 64.24 | 62.77 | 63.22 | 89,070 | -2.04(-3.13%) |
May 04, 2022 | 64.11 | 65.33 | 63.61 | 65.26 | 283,278 | +1.20(+1.87%) |
May 03, 2022 | 64.12 | 64.34 | 63.99 | 64.06 | 139,827 | +0.31(+0.49%) |
May 02, 2022 | 63.87 | 64.03 | 63.16 | 63.75 | 174,960 | -0.31(-0.49%) |
Apr 29, 2022 | 64.85 | 65.21 | 63.93 | 64.06 | 55,398 | -0.58(-0.89%) |
Apr 28, 2022 | 64.12 | 64.82 | 63.78 | 64.64 | 62,185 | +0.62(+0.97%) |
Apr 27, 2022 | 63.85 | 64.29 | 63.63 | 64.01 | 46,812 | +0.45(+0.71%) |
Apr 26, 2022 | 64.74 | 64.74 | 63.53 | 63.56 | 64,864 | -1.69(-2.59%) |
Apr 25, 2022 | 64.91 | 65.42 | 64.49 | 65.25 | 83,627 | -0.11(-0.17%) |
Apr 22, 2022 | 66.32 | 66.32 | 65.36 | 65.36 | 30,987 | -0.89(-1.34%) |
Apr 21, 2022 | 67.56 | 67.56 | 66.24 | 66.25 | 216,640 | -0.86(-1.28%) |
Apr 20, 2022 | 67.20 | 67.35 | 66.96 | 67.11 | 270,790 | +0.34(+0.51%) |
Apr 19, 2022 | 66.22 | 66.77 | 66.22 | 66.77 | 39,579 | +0.16(+0.24%) |
Apr 18, 2022 | 66.84 | 67.06 | 66.58 | 66.61 | 81,842 | -0.42(-0.63%) |
Apr 14, 2022 | 67.53 | 67.53 | 67.00 | 67.04 | 43,981 | -0.35(-0.52%) |
Apr 13, 2022 | 66.75 | 67.39 | 66.75 | 67.39 | 34,554 | +0.72(+1.08%) |
Apr 12, 2022 | 67.38 | 67.40 | 66.60 | 66.67 | 32,907 | -0.55(-0.82%) |
Apr 11, 2022 | 67.69 | 67.70 | 67.22 | 67.22 | 52,707 | -0.63(-0.93%) |
Apr 08, 2022 | 67.63 | 68.16 | 67.58 | 67.85 | 23,621 | -0.14(-0.21%) |
Apr 07, 2022 | 67.75 | 68.12 | 67.43 | 67.99 | 59,056 | +0.31(+0.46%) |
Apr 06, 2022 | 67.56 | 67.91 | 67.29 | 67.68 | 157,416 | -0.63(-0.93%) |
Apr 05, 2022 | 68.60 | 68.60 | 68.08 | 68.31 | 448,536 | -0.60(-0.88%) |
Apr 04, 2022 | 68.66 | 69.08 | 68.66 | 68.91 | 259,587 | +0.13(+0.19%) |
Apr 01, 2022 | 68.53 | 68.81 | 68.30 | 68.78 | 79,201 | +0.64(+0.94%) |
Mar 31, 2022 | 68.73 | 68.74 | 68.10 | 68.14 | 34,532 | -0.89(-1.29%) |
Mar 30, 2022 | 69.19 | 69.34 | 68.90 | 69.03 | 55,715 | -0.27(-0.40%) |
Mar 29, 2022 | 69.33 | 69.45 | 68.82 | 69.30 | 26,033 | +1.19(+1.75%) |
Mar 28, 2022 | 67.82 | 68.15 | 67.61 | 68.11 | 50,386 | -0.14(-0.21%) |
Mar 25, 2022 | 68.14 | 68.26 | 67.77 | 68.25 | 21,657 | +0.05(+0.07%) |
Mar 24, 2022 | 67.86 | 68.30 | 67.81 | 68.21 | 24,115 | +0.56(+0.82%) |
Mar 23, 2022 | 67.73 | 67.90 | 67.56 | 67.65 | 41,953 | -0.81(-1.19%) |
Mar 22, 2022 | 68.23 | 68.47 | 68.21 | 68.46 | 29,828 | +0.49(+0.72%) |
Mar 21, 2022 | 68.09 | 68.29 | 67.73 | 67.97 | 139,700 | -0.30(-0.44%) |
Mar 18, 2022 | 67.12 | 68.34 | 67.12 | 68.27 | 38,663 | +0.75(+1.10%) |
Mar 17, 2022 | 66.88 | 67.79 | 66.88 | 67.53 | 278,227 | +0.38(+0.56%) |
Mar 16, 2022 | 66.47 | 67.15 | 65.83 | 67.15 | 182,782 | +1.87(+2.86%) |
Mar 15, 2022 | 64.92 | 65.28 | 64.64 | 65.28 | 82,516 | +0.77(+1.20%) |
Mar 14, 2022 | 64.79 | 65.08 | 64.38 | 64.51 | 21,298 | +0.60(+0.95%) |
Mar 11, 2022 | 65.11 | 65.11 | 63.86 | 63.90 | 42,957 | -0.78(-1.21%) |
Mar 10, 2022 | 64.47 | 64.34 | 64.68 | 72,711 | -0.80(-1.23%) | |
Mar 09, 2022 | 64.81 | 65.84 | 64.63 | 65.49 | 40,819 | +2.17(+3.43%) |
Mar 08, 2022 | 63.28 | 64.39 | 62.62 | 63.32 | 120,978 | +0.32(+0.51%) |
Mar 07, 2022 | 64.34 | 64.34 | 62.73 | 62.99 | 85,129 | -1.83(-2.83%) |
Mar 04, 2022 | 64.75 | 64.83 | 64.17 | 64.83 | 89,103 | -1.46(-2.21%) |
Mar 03, 2022 | 67.18 | 67.18 | 66.08 | 66.29 | 111,785 | -1.18(-1.75%) |
Mar 02, 2022 | 66.89 | 67.50 | 66.88 | 67.47 | 359,030 | +0.73(+1.09%) |
Mar 01, 2022 | 67.68 | 67.88 | 66.26 | 66.74 | 116,082 | -1.10(-1.61%) |
Feb 28, 2022 | 67.67 | 68.49 | 67.55 | 67.84 | 45,367 | -1.00(-1.45%) |
Feb 25, 2022 | 67.68 | 68.89 | 68.03 | 68.84 | 102,554 | +1.63(+2.43%) |
Feb 24, 2022 | 65.91 | 67.29 | 65.71 | 67.21 | 186,758 | -0.80(-1.18%) |
Feb 23, 2022 | 69.09 | 69.12 | 67.93 | 68.01 | 107,623 | -0.46(-0.68%) |
Feb 22, 2022 | 68.57 | 68.95 | 68.15 | 68.47 | 35,543 | -0.65(-0.94%) |
Feb 18, 2022 | 69.12 | 0 | -0.35(-0.50%) | |||
Feb 17, 2022 | 70.01 | 70.04 | 69.42 | 69.47 | 142,859 | -0.92(-1.30%) |
Feb 16, 2022 | 70.19 | 70.55 | 70.03 | 70.39 | 30,144 | +0.13(+0.19%) |
Feb 15, 2022 | 69.85 | 70.35 | 69.83 | 70.26 | 79,438 | +1.14(+1.64%) |
Feb 14, 2022 | 69.26 | 69.31 | 68.65 | 69.12 | 89,969 | -0.19(-0.28%) |
Feb 11, 2022 | 70.38 | 70.56 | 69.16 | 69.31 | 76,162 | -1.16(-1.65%) |
Feb 10, 2022 | 70.33 | 71.31 | 70.25 | 70.47 | 44,808 | -0.84(-1.18%) |
Feb 09, 2022 | 71.15 | 71.35 | 71.06 | 71.31 | 36,964 | +0.97(+1.38%) |
Feb 08, 2022 | 70.09 | 70.38 | 70.02 | 70.34 | 60,120 | +0.34(+0.49%) |
Feb 07, 2022 | 69.97 | 70.36 | 69.93 | 70.00 | 36,556 | +0.10(+0.15%) |
Feb 04, 2022 | 69.75 | 70.19 | 69.48 | 69.90 | 686,645 | +0.06(+0.08%) |
Feb 03, 2022 | 70.24 | 69.82 | 69.84 | 149,434 | -1.03(-1.45%) | |
Feb 02, 2022 | 70.82 | 70.92 | 70.53 | 70.87 | 481,576 | +0.58(+0.82%) |