Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 60.27 | 60.62 | 59.96 | 60.41 | 2,090,039 | -0.23(-0.38%) |
Dec 29, 2022 | 59.26 | 60.99 | 59.26 | 60.64 | 1,387,766 | +1.32(+2.23%) |
Dec 28, 2022 | 60.71 | 60.77 | 59.14 | 59.32 | 1,412,411 | -1.45(-2.39%) |
Dec 27, 2022 | 60.48 | 61.00 | 60.16 | 60.77 | 1,695,300 | +0.49(+0.81%) |
Dec 23, 2022 | 59.18 | 60.30 | 59.11 | 60.28 | 1,544,042 | +1.33(+2.26%) |
Dec 22, 2022 | 59.44 | 59.57 | 57.63 | 58.95 | 2,146,466 | -0.83(-1.38%) |
Dec 21, 2022 | 59.22 | 60.07 | 58.89 | 59.78 | 2,283,030 | +1.39(+2.38%) |
Dec 20, 2022 | 58.20 | 58.71 | 57.88 | 58.39 | 3,210,497 | +0.12(+0.21%) |
Dec 19, 2022 | 59.54 | 59.86 | 57.95 | 58.27 | 2,302,291 | -1.03(-1.74%) |
Dec 16, 2022 | 58.64 | 59.60 | 58.09 | 59.30 | 6,377,187 | -0.17(-0.29%) |
Dec 15, 2022 | 60.60 | 60.60 | 59.03 | 59.47 | 2,367,450 | -1.76(-2.87%) |
Dec 14, 2022 | 61.68 | 62.08 | 60.94 | 61.23 | 2,621,422 | -0.34(-0.55%) |
Dec 13, 2022 | 61.79 | 62.32 | 60.82 | 61.57 | 3,255,696 | +0.93(+1.53%) |
Dec 12, 2022 | 58.77 | 60.67 | 58.67 | 60.64 | 2,992,822 | +2.21(+3.78%) |
Dec 09, 2022 | 58.59 | 59.60 | 58.39 | 58.43 | 2,240,900 | -0.52(-0.89%) |
Dec 08, 2022 | 59.55 | 59.82 | 58.41 | 58.96 | 2,607,344 | +0.25(+0.42%) |
Dec 07, 2022 | 58.45 | 59.31 | 58.21 | 58.71 | 1,950,183 | +0.23(+0.39%) |
Dec 06, 2022 | 59.94 | 60.55 | 57.99 | 58.48 | 2,436,228 | -1.57(-2.62%) |
Dec 05, 2022 | 62.03 | 62.14 | 59.63 | 60.05 | 2,459,530 | -1.74(-2.81%) |
Dec 02, 2022 | 61.17 | 62.12 | 60.96 | 61.79 | 2,048,806 | +0.00(+0.00%) |
Dec 01, 2022 | 61.97 | 62.68 | 61.56 | 61.79 | 3,072,183 | +0.26(+0.42%) |
Nov 30, 2022 | 60.07 | 62.07 | 59.63 | 61.53 | 7,405,759 | +1.85(+3.10%) |
Nov 29, 2022 | 59.12 | 59.88 | 58.92 | 59.69 | 2,347,442 | +1.09(+1.87%) |
Nov 28, 2022 | 58.96 | 59.57 | 58.55 | 58.59 | 1,827,512 | -1.56(-2.60%) |
Nov 25, 2022 | 60.46 | 60.79 | 60.05 | 60.15 | 823,528 | -0.18(-0.30%) |
Nov 23, 2022 | 59.55 | 60.60 | 59.33 | 60.34 | 1,694,866 | +0.18(+0.31%) |
Nov 22, 2022 | 59.01 | 60.34 | 58.77 | 60.15 | 4,481,423 | +2.04(+3.51%) |
Nov 21, 2022 | 58.60 | 58.67 | 56.65 | 58.11 | 2,821,518 | -1.17(-1.97%) |
Nov 18, 2022 | 58.12 | 59.32 | 57.70 | 59.28 | 3,317,829 | +0.80(+1.37%) |
Nov 17, 2022 | 58.58 | 58.66 | 57.47 | 58.48 | 2,025,008 | -1.02(-1.72%) |
Nov 16, 2022 | 59.53 | 59.97 | 58.99 | 59.50 | 1,725,179 | -0.50(-0.83%) |
Nov 15, 2022 | 59.62 | 60.59 | 59.20 | 60.00 | 2,463,331 | +0.80(+1.35%) |
Nov 14, 2022 | 59.65 | 60.50 | 59.14 | 59.20 | 2,603,094 | -0.25(-0.42%) |
Nov 11, 2022 | 58.94 | 59.76 | 58.50 | 59.45 | 2,931,707 | +1.15(+1.97%) |
Nov 10, 2022 | 57.47 | 58.34 | 57.02 | 58.30 | 2,856,303 | +2.34(+4.17%) |
Nov 09, 2022 | 57.26 | 57.33 | 55.86 | 55.96 | 3,262,921 | -1.66(-2.87%) |
Nov 08, 2022 | 56.95 | 57.84 | 56.45 | 57.62 | 2,273,300 | +0.74(+1.29%) |
Nov 07, 2022 | 56.26 | 56.90 | 55.57 | 56.88 | 2,315,915 | +1.03(+1.84%) |
Nov 04, 2022 | 55.51 | 56.14 | 54.30 | 55.85 | 3,237,415 | +1.32(+2.43%) |
Nov 03, 2022 | 53.99 | 54.91 | 53.18 | 54.53 | 2,283,866 | +0.22(+0.41%) |
Nov 02, 2022 | 55.40 | 56.27 | 54.18 | 54.31 | 3,978,653 | -0.92(-1.66%) |
Nov 01, 2022 | 55.17 | 55.60 | 54.89 | 55.23 | 2,724,473 | +0.68(+1.25%) |
Oct 31, 2022 | 53.85 | 54.84 | 53.62 | 54.55 | 2,698,203 | +0.49(+0.91%) |
Oct 28, 2022 | 53.83 | 54.10 | 52.65 | 54.05 | 2,810,758 | +0.74(+1.39%) |
Oct 27, 2022 | 53.78 | 53.97 | 53.14 | 53.31 | 2,712,177 | +0.42(+0.79%) |
Oct 26, 2022 | 52.40 | 53.28 | 52.25 | 52.89 | 2,942,521 | +0.77(+1.48%) |
Oct 25, 2022 | 50.82 | 52.17 | 50.58 | 52.13 | 2,133,207 | +1.16(+2.27%) |
Oct 24, 2022 | 51.55 | 51.59 | 50.63 | 50.97 | 2,462,067 | -0.26(-0.51%) |
Oct 21, 2022 | 50.17 | 51.35 | 49.55 | 51.23 | 2,593,369 | +1.38(+2.78%) |
Oct 20, 2022 | 49.89 | 50.60 | 49.32 | 49.84 | 2,980,287 | -0.06(-0.13%) |
Oct 19, 2022 | 50.20 | 50.75 | 49.73 | 49.91 | 3,246,351 | -0.48(-0.95%) |
Oct 18, 2022 | 50.30 | 51.03 | 49.67 | 50.39 | 2,458,054 | +0.79(+1.59%) |
Oct 17, 2022 | 49.54 | 50.18 | 49.41 | 49.60 | 2,846,338 | +0.66(+1.35%) |
Oct 14, 2022 | 50.15 | 50.76 | 48.64 | 48.94 | 2,995,463 | -1.46(-2.89%) |
Oct 13, 2022 | 47.86 | 50.60 | 47.63 | 50.40 | 2,478,972 | +2.01(+4.15%) |
Oct 12, 2022 | 48.04 | 48.65 | 47.49 | 48.39 | 1,859,781 | -0.12(-0.24%) |
Oct 11, 2022 | 47.66 | 49.26 | 47.62 | 48.50 | 2,605,323 | +0.27(+0.56%) |
Oct 10, 2022 | 49.27 | 50.22 | 48.13 | 48.23 | 2,123,728 | -1.12(-2.27%) |
Oct 07, 2022 | 50.26 | 50.36 | 48.83 | 49.36 | 3,972,823 | -1.00(-1.98%) |
Oct 06, 2022 | 50.67 | 51.85 | 50.13 | 50.35 | 2,481,209 | -0.81(-1.57%) |
Oct 05, 2022 | 50.51 | 51.55 | 49.83 | 51.16 | 2,615,620 | +0.18(+0.36%) |
Oct 04, 2022 | 49.39 | 51.03 | 49.18 | 50.98 | 3,047,813 | +2.51(+5.17%) |
Oct 03, 2022 | 47.93 | 48.74 | 47.72 | 48.47 | 2,849,542 | +2.09(+4.51%) |
Sep 30, 2022 | 46.90 | 47.31 | 46.19 | 46.38 | 4,283,725 | -0.67(-1.42%) |
Sep 29, 2022 | 47.46 | 47.46 | 45.93 | 47.05 | 3,539,335 | -0.87(-1.81%) |
Sep 28, 2022 | 46.52 | 48.09 | 46.06 | 47.92 | 4,211,722 | +1.77(+3.84%) |
Sep 27, 2022 | 46.69 | 47.39 | 45.76 | 46.14 | 3,322,561 | +0.36(+0.79%) |
Sep 26, 2022 | 47.46 | 47.75 | 45.71 | 45.78 | 4,159,393 | -1.97(-4.13%) |
Sep 23, 2022 | 50.43 | 50.47 | 46.96 | 47.75 | 5,130,697 | -4.40(-8.43%) |
Sep 22, 2022 | 53.48 | 53.52 | 52.13 | 52.15 | 2,395,500 | -0.73(-1.39%) |
Sep 21, 2022 | 54.95 | 55.02 | 52.88 | 52.89 | 3,174,885 | -1.15(-2.13%) |
Sep 20, 2022 | 54.80 | 54.85 | 53.46 | 54.03 | 2,209,062 | -1.09(-1.97%) |
Sep 19, 2022 | 53.18 | 55.12 | 53.16 | 55.12 | 2,046,118 | +0.62(+1.13%) |
Sep 16, 2022 | 56.18 | 56.31 | 53.85 | 54.51 | 6,040,511 | -2.03(-3.59%) |
Sep 15, 2022 | 56.37 | 57.58 | 56.18 | 56.53 | 2,903,329 | -0.89(-1.54%) |
Sep 14, 2022 | 56.27 | 57.90 | 56.26 | 57.42 | 4,126,935 | +1.59(+2.85%) |
Sep 13, 2022 | 56.62 | 57.30 | 55.49 | 55.83 | 3,563,365 | -1.98(-3.43%) |
Sep 12, 2022 | 57.22 | 58.04 | 56.81 | 57.81 | 1,737,522 | +1.25(+2.21%) |
Sep 09, 2022 | 56.32 | 56.81 | 55.94 | 56.56 | 1,494,851 | +1.07(+1.92%) |
Sep 08, 2022 | 54.63 | 55.53 | 54.35 | 55.49 | 1,863,879 | +0.84(+1.54%) |
Sep 07, 2022 | 53.19 | 54.80 | 52.82 | 54.65 | 2,097,065 | +0.74(+1.38%) |
Sep 06, 2022 | 55.33 | 55.41 | 53.74 | 53.91 | 2,151,357 | -0.90(-1.64%) |
Sep 02, 2022 | 55.17 | 55.72 | 54.46 | 54.80 | 2,765,369 | +0.93(+1.73%) |
Sep 01, 2022 | 54.79 | 54.81 | 53.34 | 53.87 | 2,801,595 | -1.55(-2.79%) |
Aug 31, 2022 | 56.04 | 56.66 | 55.23 | 55.42 | 4,058,160 | -1.63(-2.86%) |
Aug 30, 2022 | 57.68 | 57.68 | 56.92 | 57.05 | 2,042,188 | -1.33(-2.28%) |
Aug 29, 2022 | 58.42 | 59.12 | 58.11 | 58.38 | 1,630,643 | -0.31(-0.52%) |
Aug 26, 2022 | 60.33 | 60.49 | 58.69 | 58.69 | 1,824,027 | -1.64(-2.72%) |
Aug 25, 2022 | 60.12 | 60.52 | 59.73 | 60.33 | 2,130,530 | +0.49(+0.82%) |
Aug 24, 2022 | 58.75 | 59.99 | 58.52 | 59.84 | 2,697,455 | +1.19(+2.02%) |
Aug 23, 2022 | 58.19 | 59.14 | 58.07 | 58.65 | 2,218,233 | +1.18(+2.05%) |
Aug 22, 2022 | 57.44 | 57.76 | 56.95 | 57.47 | 2,159,735 | -0.41(-0.70%) |
Aug 19, 2022 | 58.03 | 58.25 | 57.67 | 57.88 | 1,633,351 | -0.32(-0.54%) |
Aug 18, 2022 | 57.41 | 58.27 | 57.41 | 58.20 | 1,921,426 | +1.21(+2.13%) |
Aug 17, 2022 | 56.95 | 57.59 | 56.39 | 56.99 | 2,020,705 | -0.31(-0.54%) |
Aug 16, 2022 | 57.61 | 57.96 | 57.05 | 57.29 | 2,033,637 | -0.16(-0.28%) |
Aug 15, 2022 | 56.88 | 57.74 | 56.39 | 57.46 | 2,136,845 | -0.79(-1.35%) |
Aug 12, 2022 | 58.58 | 58.74 | 58.05 | 58.24 | 2,335,271 | -0.55(-0.94%) |
Aug 11, 2022 | 57.24 | 59.20 | 56.99 | 58.80 | 3,574,300 | +2.44(+4.34%) |
Aug 10, 2022 | 56.07 | 56.53 | 55.42 | 56.35 | 2,487,035 | +0.80(+1.43%) |
Aug 09, 2022 | 53.92 | 55.75 | 53.85 | 55.56 | 3,448,382 | +1.96(+3.66%) |
Aug 08, 2022 | 53.20 | 54.36 | 53.20 | 53.59 | 2,907,402 | +0.60(+1.13%) |
Aug 05, 2022 | 51.77 | 53.16 | 51.36 | 52.99 | 2,613,744 | +0.84(+1.61%) |
Aug 04, 2022 | 53.06 | 53.06 | 52.07 | 52.15 | 2,854,568 | -1.23(-2.31%) |
Aug 03, 2022 | 53.67 | 54.03 | 52.77 | 53.38 | 2,619,345 | +0.15(+0.29%) |
Aug 02, 2022 | 53.39 | 53.67 | 52.11 | 53.23 | 3,863,126 | -0.28(-0.52%) |
Aug 01, 2022 | 53.39 | 53.76 | 52.36 | 53.51 | 2,557,334 | -0.56(-1.04%) |
Jul 29, 2022 | 54.41 | 54.82 | 53.83 | 54.07 | 3,141,987 | +0.28(+0.51%) |
Jul 28, 2022 | 54.25 | 54.33 | 52.81 | 53.80 | 2,472,749 | +0.07(+0.13%) |
Jul 27, 2022 | 53.80 | 53.96 | 52.96 | 53.72 | 2,407,144 | +0.22(+0.42%) |
Jul 26, 2022 | 53.13 | 53.82 | 52.90 | 53.50 | 2,905,272 | +0.80(+1.52%) |
Jul 25, 2022 | 52.22 | 52.83 | 51.58 | 52.70 | 2,895,215 | +1.02(+1.98%) |
Jul 22, 2022 | 52.42 | 52.82 | 51.31 | 51.67 | 1,654,776 | -0.37(-0.70%) |
Jul 21, 2022 | 50.74 | 52.05 | 50.11 | 52.04 | 3,088,146 | -0.03(-0.05%) |
Jul 20, 2022 | 51.71 | 52.48 | 51.21 | 52.07 | 2,318,579 | +0.06(+0.12%) |
Jul 19, 2022 | 50.79 | 52.26 | 50.79 | 52.00 | 2,368,897 | +1.25(+2.46%) |
Jul 18, 2022 | 50.35 | 51.15 | 50.28 | 50.76 | 2,481,685 | +1.12(+2.26%) |
Jul 15, 2022 | 49.88 | 50.00 | 48.98 | 49.63 | 2,203,501 | +0.76(+1.55%) |
Jul 14, 2022 | 47.55 | 48.95 | 47.01 | 48.88 | 3,955,919 | -0.16(-0.33%) |
Jul 13, 2022 | 48.12 | 49.55 | 48.12 | 49.04 | 2,084,621 | +0.03(+0.05%) |
Jul 12, 2022 | 48.73 | 49.45 | 48.29 | 49.01 | 2,421,947 | -0.70(-1.40%) |
Jul 11, 2022 | 49.88 | 49.96 | 48.64 | 49.70 | 3,268,019 | -0.93(-1.83%) |
Jul 08, 2022 | 50.65 | 51.15 | 49.70 | 50.63 | 2,529,114 | +0.28(+0.55%) |
Jul 07, 2022 | 49.38 | 50.65 | 49.38 | 50.36 | 2,849,056 | +2.03(+4.20%) |
Jul 06, 2022 | 48.46 | 49.51 | 47.19 | 48.32 | 4,993,904 | -0.78(-1.58%) |
Jul 05, 2022 | 49.48 | 49.54 | 47.47 | 49.10 | 3,919,260 | -1.47(-2.91%) |
Jul 01, 2022 | 49.77 | 50.79 | 48.51 | 50.57 | 3,517,476 | +1.11(+2.25%) |
Jun 30, 2022 | 49.01 | 49.95 | 48.70 | 49.46 | 4,311,420 | -0.56(-1.12%) |
Jun 29, 2022 | 51.53 | 51.59 | 49.72 | 50.02 | 2,886,281 | -0.76(-1.49%) |
Jun 28, 2022 | 51.57 | 52.48 | 50.52 | 50.77 | 3,689,926 | +0.28(+0.55%) |
Jun 27, 2022 | 49.10 | 50.86 | 49.10 | 50.50 | 4,018,073 | +1.87(+3.85%) |
Jun 24, 2022 | 48.27 | 49.03 | 47.72 | 48.63 | 4,778,842 | +1.12(+2.36%) |
Jun 23, 2022 | 48.24 | 48.41 | 46.51 | 47.50 | 3,761,936 | -0.45(-0.95%) |
Jun 22, 2022 | 47.60 | 48.82 | 46.98 | 47.96 | 4,199,383 | -1.53(-3.10%) |
Jun 21, 2022 | 48.78 | 49.97 | 48.45 | 49.49 | 4,287,180 | +1.92(+4.03%) |
Jun 17, 2022 | 49.53 | 50.05 | 46.65 | 47.58 | 9,296,915 | -2.09(-4.20%) |
Jun 16, 2022 | 51.73 | 51.96 | 49.35 | 49.66 | 5,584,934 | -3.53(-6.63%) |
Jun 15, 2022 | 53.84 | 54.42 | 51.91 | 53.19 | 3,468,306 | -0.62(-1.16%) |
Jun 14, 2022 | 54.76 | 55.39 | 53.19 | 53.81 | 3,151,244 | -0.63(-1.16%) |
Jun 13, 2022 | 56.14 | 56.23 | 53.76 | 54.45 | 4,330,629 | -3.24(-5.62%) |
Jun 10, 2022 | 57.92 | 58.38 | 56.90 | 57.69 | 2,903,964 | -1.29(-2.19%) |
Jun 09, 2022 | 60.81 | 60.89 | 58.92 | 58.98 | 1,961,440 | -2.05(-3.36%) |
Jun 08, 2022 | 61.45 | 62.13 | 60.62 | 61.03 | 2,217,988 | -0.58(-0.94%) |
Jun 07, 2022 | 59.61 | 61.64 | 59.49 | 61.61 | 2,350,119 | +1.78(+2.98%) |
Jun 06, 2022 | 60.34 | 60.49 | 59.56 | 59.83 | 1,712,105 | -0.12(-0.19%) |
Jun 03, 2022 | 60.06 | 60.29 | 59.52 | 59.94 | 1,728,097 | -0.12(-0.21%) |
Jun 02, 2022 | 59.28 | 60.28 | 59.07 | 60.07 | 1,924,647 | +0.50(+0.84%) |
Jun 01, 2022 | 59.12 | 60.05 | 58.21 | 59.57 | 2,870,524 | +0.89(+1.52%) |
May 31, 2022 | 60.07 | 60.46 | 58.33 | 58.68 | 6,057,234 | -1.07(-1.79%) |
May 27, 2022 | 58.46 | 59.79 | 58.26 | 59.75 | 1,967,217 | +1.10(+1.87%) |
May 26, 2022 | 58.46 | 59.02 | 58.29 | 58.65 | 2,058,135 | +0.61(+1.04%) |
May 25, 2022 | 56.93 | 58.11 | 56.85 | 58.05 | 3,538,585 | +1.26(+2.21%) |
May 24, 2022 | 56.26 | 56.92 | 55.42 | 56.79 | 2,468,834 | +0.15(+0.27%) |
May 23, 2022 | 57.19 | 57.31 | 56.34 | 56.64 | 2,701,988 | +0.02(+0.03%) |
May 20, 2022 | 56.85 | 57.09 | 55.37 | 56.62 | 2,482,543 | +0.22(+0.40%) |
May 19, 2022 | 56.50 | 57.52 | 56.10 | 56.40 | 2,575,786 | -1.34(-2.32%) |
May 18, 2022 | 59.57 | 59.59 | 57.09 | 57.73 | 2,864,231 | -1.59(-2.67%) |
May 17, 2022 | 58.70 | 59.48 | 57.97 | 59.32 | 2,691,950 | +1.23(+2.12%) |
May 16, 2022 | 57.76 | 58.67 | 57.72 | 58.09 | 2,172,510 | +0.48(+0.84%) |
May 13, 2022 | 56.88 | 57.89 | 56.75 | 57.61 | 2,411,499 | +1.66(+2.96%) |
May 12, 2022 | 55.18 | 56.19 | 54.67 | 55.95 | 2,975,704 | +0.90(+1.63%) |
May 11, 2022 | 56.33 | 57.89 | 54.89 | 55.05 | 3,258,267 | -0.62(-1.12%) |
May 10, 2022 | 55.56 | 57.17 | 54.82 | 55.68 | 4,166,394 | +0.69(+1.25%) |
May 09, 2022 | 57.37 | 57.56 | 54.70 | 54.99 | 4,425,598 | -3.47(-5.93%) |
May 06, 2022 | 57.50 | 58.51 | 55.87 | 58.46 | 3,112,455 | +1.38(+2.42%) |
May 05, 2022 | 60.21 | 60.21 | 56.15 | 57.07 | 4,574,723 | -2.94(-4.90%) |
May 04, 2022 | 58.79 | 60.33 | 57.64 | 60.01 | 3,931,920 | +1.99(+3.42%) |
May 03, 2022 | 56.91 | 58.43 | 56.91 | 58.03 | 3,358,865 | +1.11(+1.96%) |
May 02, 2022 | 56.27 | 57.02 | 55.54 | 56.91 | 3,140,078 | +0.48(+0.85%) |
Apr 29, 2022 | 58.95 | 59.24 | 56.26 | 56.43 | 3,061,463 | -2.37(-4.02%) |
Apr 28, 2022 | 57.96 | 59.18 | 57.06 | 58.80 | 2,720,845 | +1.25(+2.17%) |
Apr 27, 2022 | 57.55 | 58.34 | 56.98 | 57.55 | 2,712,491 | +0.20(+0.35%) |
Apr 26, 2022 | 58.55 | 59.04 | 57.35 | 57.35 | 2,682,626 | -0.91(-1.55%) |
Apr 25, 2022 | 59.35 | 59.42 | 56.58 | 58.25 | 4,000,457 | -2.62(-4.30%) |
Apr 22, 2022 | 62.64 | 62.78 | 60.80 | 60.87 | 3,797,516 | -1.92(-3.06%) |
Apr 21, 2022 | 65.02 | 65.96 | 62.68 | 62.80 | 4,267,879 | -1.89(-2.92%) |
Apr 20, 2022 | 63.79 | 64.89 | 63.60 | 64.69 | 2,758,026 | +1.27(+2.01%) |
Apr 19, 2022 | 63.33 | 64.20 | 63.19 | 63.41 | 2,637,009 | -0.29(-0.46%) |
Apr 18, 2022 | 63.06 | 64.47 | 62.61 | 63.70 | 5,045,735 | +1.05(+1.68%) |
Apr 14, 2022 | 62.64 | 63.12 | 62.26 | 62.65 | 1,937,708 | +0.00(+0.00%) |
Apr 13, 2022 | 62.68 | 63.15 | 62.07 | 62.65 | 1,801,127 | +0.43(+0.69%) |
Apr 12, 2022 | 62.07 | 63.11 | 62.06 | 62.22 | 1,891,787 | +0.48(+0.78%) |
Apr 11, 2022 | 62.38 | 62.66 | 61.47 | 61.73 | 2,374,817 | -1.19(-1.89%) |
Apr 08, 2022 | 62.55 | 63.06 | 62.08 | 62.92 | 2,171,432 | +0.63(+1.02%) |
Apr 07, 2022 | 62.38 | 62.73 | 61.14 | 62.29 | 1,988,473 | +0.08(+0.13%) |
Apr 06, 2022 | 61.64 | 62.77 | 61.11 | 62.21 | 2,495,991 | +0.84(+1.37%) |
Apr 05, 2022 | 62.78 | 63.19 | 61.31 | 61.36 | 2,474,523 | -1.17(-1.87%) |
Apr 04, 2022 | 63.06 | 63.22 | 62.30 | 62.53 | 1,991,948 | -0.23(-0.36%) |
Apr 01, 2022 | 62.16 | 63.19 | 62.07 | 62.76 | 2,331,941 | +0.70(+1.13%) |
Mar 31, 2022 | 62.73 | 63.59 | 62.01 | 62.06 | 3,225,723 | -0.95(-1.51%) |
Mar 30, 2022 | 63.04 | 63.40 | 62.54 | 63.01 | 1,991,734 | +0.41(+0.66%) |
Mar 29, 2022 | 61.36 | 62.70 | 61.09 | 62.59 | 2,436,267 | +0.18(+0.28%) |
Mar 28, 2022 | 62.38 | 62.73 | 61.98 | 62.42 | 2,136,570 | -1.08(-1.70%) |
Mar 25, 2022 | 61.88 | 63.56 | 61.82 | 63.50 | 2,629,655 | +1.62(+2.61%) |
Mar 24, 2022 | 61.00 | 62.38 | 60.94 | 61.88 | 3,456,193 | +1.28(+2.12%) |
Mar 23, 2022 | 60.62 | 61.13 | 60.40 | 60.60 | 2,227,265 | +0.59(+0.98%) |
Mar 22, 2022 | 60.07 | 60.42 | 59.42 | 60.01 | 2,137,829 | -0.19(-0.32%) |
Mar 21, 2022 | 59.75 | 60.45 | 59.40 | 60.20 | 2,501,071 | +1.34(+2.27%) |
Mar 18, 2022 | 58.89 | 59.22 | 58.37 | 58.87 | 9,847,904 | +0.12(+0.21%) |
Mar 17, 2022 | 57.55 | 58.96 | 57.21 | 58.75 | 3,328,828 | +1.93(+3.40%) |
Mar 16, 2022 | 56.65 | 56.99 | 55.57 | 56.81 | 3,643,768 | +0.35(+0.62%) |
Mar 15, 2022 | 55.64 | 56.73 | 54.65 | 56.46 | 4,112,024 | -0.23(-0.40%) |
Mar 14, 2022 | 57.43 | 58.39 | 55.76 | 56.69 | 4,676,314 | -1.35(-2.33%) |
Mar 11, 2022 | 59.24 | 59.69 | 58.01 | 58.04 | 3,741,536 | -1.27(-2.15%) |
Mar 10, 2022 | 58.70 | 59.59 | 58.52 | 59.32 | 2,336,830 | +0.79(+1.35%) |
Mar 09, 2022 | 58.11 | 59.51 | 57.38 | 58.53 | 3,489,407 | -0.11(-0.19%) |
Mar 08, 2022 | 61.11 | 61.42 | 58.27 | 58.64 | 4,386,173 | -1.56(-2.58%) |
Mar 07, 2022 | 60.63 | 61.42 | 58.97 | 60.20 | 3,706,419 | +0.08(+0.13%) |
Mar 04, 2022 | 59.19 | 60.18 | 58.97 | 60.12 | 3,253,048 | +0.62(+1.05%) |
Mar 03, 2022 | 58.87 | 59.81 | 58.46 | 59.49 | 4,130,866 | +0.54(+0.92%) |
Mar 02, 2022 | 57.30 | 59.35 | 56.78 | 58.95 | 6,517,620 | +2.87(+5.12%) |
Mar 01, 2022 | 57.75 | 57.75 | 55.28 | 56.07 | 5,511,823 | -1.30(-2.27%) |
Feb 28, 2022 | 55.82 | 57.75 | 55.68 | 57.38 | 7,095,778 | +1.14(+2.03%) |
Feb 25, 2022 | 54.28 | 56.26 | 55.14 | 56.23 | 4,251,823 | +2.17(+4.01%) |
Feb 24, 2022 | 53.72 | 54.16 | 52.40 | 54.06 | 4,097,127 | +0.66(+1.23%) |
Feb 23, 2022 | 53.03 | 53.94 | 52.88 | 53.40 | 2,621,937 | +0.54(+1.03%) |
Feb 22, 2022 | 55.42 | 55.46 | 52.04 | 52.86 | 3,232,900 | -1.45(-2.67%) |
Feb 18, 2022 | 54.31 | 0 | -0.69(-1.26%) | |||
Feb 17, 2022 | 55.06 | 55.41 | 54.53 | 55.00 | 2,163,522 | -0.26(-0.48%) |
Feb 16, 2022 | 55.25 | 55.83 | 54.59 | 55.27 | 2,368,433 | +0.41(+0.75%) |
Feb 15, 2022 | 54.76 | 55.41 | 54.49 | 54.85 | 2,171,362 | -0.43(-0.78%) |
Feb 14, 2022 | 56.43 | 56.58 | 55.05 | 55.28 | 2,806,226 | -1.40(-2.46%) |
Feb 11, 2022 | 55.68 | 56.76 | 55.30 | 56.68 | 2,942,256 | +1.31(+2.36%) |
Feb 10, 2022 | 55.45 | 56.94 | 54.92 | 55.37 | 2,811,146 | -0.54(-0.97%) |
Feb 09, 2022 | 55.42 | 56.47 | 55.28 | 55.92 | 2,398,370 | +0.80(+1.45%) |
Feb 08, 2022 | 55.54 | 55.69 | 54.56 | 55.12 | 2,330,777 | -0.47(-0.84%) |
Feb 07, 2022 | 55.26 | 56.10 | 54.89 | 55.58 | 2,382,815 | +0.33(+0.59%) |
Feb 04, 2022 | 54.82 | 55.77 | 54.62 | 55.26 | 3,309,772 | +0.72(+1.32%) |
Feb 03, 2022 | 54.66 | 54.99 | 53.97 | 54.54 | 2,376,556 | -0.72(-1.30%) |
Feb 02, 2022 | 54.53 | 55.39 | 54.06 | 55.26 | 4,335,592 | +0.90(+1.65%) |
Feb 01, 2022 | 52.83 | 54.48 | 52.45 | 54.36 | 2,885,774 | +1.05(+1.96%) |
Jan 31, 2022 | 52.05 | 53.33 | 53.32 | 3,181,521 | +1.22(+2.34%) | |
Jan 28, 2022 | 51.93 | 52.15 | 50.57 | 52.09 | 2,783,548 | +0.05(+0.09%) |
Jan 27, 2022 | 52.74 | 53.17 | 51.13 | 52.05 | 3,324,413 | +0.28(+0.53%) |
Jan 26, 2022 | 52.39 | 53.32 | 51.46 | 51.77 | 4,302,861 | +0.22(+0.44%) |
Jan 25, 2022 | 50.28 | 51.93 | 49.30 | 51.54 | 3,749,748 | +0.83(+1.64%) |
Jan 24, 2022 | 49.41 | 50.90 | 48.05 | 50.71 | 5,985,933 | +0.09(+0.17%) |
Jan 21, 2022 | 50.77 | 51.56 | 50.20 | 50.63 | 3,668,044 | -0.74(-1.45%) |
Jan 20, 2022 | 51.73 | 52.91 | 51.26 | 51.37 | 3,168,153 | -0.71(-1.36%) |
Jan 19, 2022 | 53.54 | 53.63 | 52.06 | 52.08 | 3,723,660 | -1.05(-1.97%) |
Jan 18, 2022 | 54.49 | 54.58 | 52.44 | 53.13 | 3,282,913 | -1.03(-1.90%) |
Jan 14, 2022 | 54.16 | 0 | +0.83(+1.56%) | |||
Jan 13, 2022 | 54.06 | 54.54 | 53.14 | 53.33 | 2,699,223 | -0.74(-1.36%) |
Jan 12, 2022 | 54.44 | 54.97 | 53.93 | 54.06 | 2,934,572 | +0.02(+0.03%) |
Jan 11, 2022 | 52.92 | 54.10 | 52.25 | 54.04 | 3,617,130 | +1.47(+2.80%) |
Jan 10, 2022 | 53.40 | 53.87 | 51.69 | 52.57 | 3,564,203 | -1.45(-2.69%) |
Jan 07, 2022 | 53.33 | 54.11 | 53.11 | 54.03 | 2,592,941 | +0.70(+1.31%) |
Jan 06, 2022 | 53.80 | 53.93 | 52.49 | 53.33 | 2,831,202 | +0.87(+1.67%) |
Jan 05, 2022 | 53.67 | 53.89 | 52.37 | 52.45 | 2,431,405 | -0.66(-1.24%) |
Jan 04, 2022 | 52.46 | 53.41 | 52.29 | 53.11 | 3,254,247 | +1.22(+2.35%) |