Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 60.18 | 60.33 | 59.53 | 60.13 | 1,212,095 | -0.51(-0.84%) |
Dec 29, 2022 | 60.05 | 60.88 | 60.00 | 60.64 | 937,337 | +1.15(+1.93%) |
Dec 28, 2022 | 60.00 | 60.41 | 59.42 | 59.49 | 1,035,707 | -0.27(-0.46%) |
Dec 27, 2022 | 60.11 | 60.25 | 59.49 | 59.77 | 1,417,870 | -0.29(-0.49%) |
Dec 23, 2022 | 59.69 | 60.33 | 59.41 | 60.06 | 750,767 | +0.22(+0.36%) |
Dec 22, 2022 | 59.92 | 59.92 | 58.87 | 59.84 | 1,401,280 | -0.44(-0.73%) |
Dec 21, 2022 | 59.25 | 60.63 | 59.09 | 60.28 | 1,542,063 | +1.36(+2.31%) |
Dec 20, 2022 | 59.26 | 59.49 | 58.86 | 58.92 | 1,975,929 | -0.33(-0.56%) |
Dec 19, 2022 | 59.22 | 59.69 | 58.89 | 59.26 | 2,405,086 | -0.16(-0.26%) |
Dec 16, 2022 | 59.81 | 60.26 | 59.33 | 59.41 | 4,233,193 | -1.10(-1.81%) |
Dec 15, 2022 | 61.62 | 62.08 | 60.31 | 60.51 | 3,048,631 | -1.81(-2.91%) |
Dec 14, 2022 | 63.82 | 64.05 | 61.84 | 62.32 | 4,305,696 | -1.37(-2.15%) |
Dec 13, 2022 | 64.82 | 65.07 | 63.25 | 63.70 | 2,296,433 | +0.30(+0.48%) |
Dec 12, 2022 | 61.82 | 63.41 | 61.75 | 63.39 | 2,243,204 | +1.45(+2.34%) |
Dec 09, 2022 | 62.58 | 62.93 | 61.88 | 61.94 | 2,768,917 | -0.97(-1.54%) |
Dec 08, 2022 | 63.71 | 64.16 | 62.66 | 62.91 | 2,720,211 | -0.64(-1.00%) |
Dec 07, 2022 | 65.57 | 66.13 | 63.41 | 63.55 | 3,328,092 | -2.13(-3.24%) |
Dec 06, 2022 | 66.49 | 66.74 | 65.24 | 65.68 | 2,201,963 | -0.83(-1.25%) |
Dec 05, 2022 | 67.38 | 67.45 | 66.22 | 66.51 | 1,832,994 | -1.10(-1.62%) |
Dec 02, 2022 | 66.39 | 67.84 | 66.37 | 67.61 | 1,152,982 | +0.48(+0.72%) |
Dec 01, 2022 | 67.20 | 67.74 | 66.77 | 67.13 | 1,111,827 | +0.23(+0.34%) |
Nov 30, 2022 | 64.77 | 67.34 | 64.62 | 66.90 | 4,124,787 | +2.31(+3.57%) |
Nov 29, 2022 | 64.64 | 65.21 | 64.43 | 64.59 | 1,761,779 | -0.17(-0.26%) |
Nov 28, 2022 | 65.29 | 65.65 | 64.69 | 64.76 | 1,486,629 | -0.86(-1.31%) |
Nov 25, 2022 | 65.60 | 66.07 | 65.22 | 65.62 | 619,146 | +0.02(+0.03%) |
Nov 23, 2022 | 64.94 | 66.19 | 64.94 | 65.60 | 1,197,420 | +0.60(+0.92%) |
Nov 22, 2022 | 64.65 | 65.12 | 64.37 | 65.00 | 1,920,394 | +0.55(+0.85%) |
Nov 21, 2022 | 64.07 | 64.74 | 63.70 | 64.46 | 1,502,794 | +0.43(+0.67%) |
Nov 18, 2022 | 64.00 | 64.14 | 63.17 | 64.03 | 3,533,989 | +0.64(+1.02%) |
Nov 17, 2022 | 63.37 | 63.60 | 62.60 | 63.38 | 1,447,130 | -0.49(-0.76%) |
Nov 16, 2022 | 63.38 | 64.19 | 63.38 | 63.87 | 1,334,271 | +0.56(+0.88%) |
Nov 15, 2022 | 65.19 | 65.46 | 62.99 | 63.31 | 2,427,513 | -1.22(-1.89%) |
Nov 14, 2022 | 64.55 | 65.59 | 64.18 | 64.54 | 1,866,826 | -0.35(-0.54%) |
Nov 11, 2022 | 65.01 | 65.38 | 64.44 | 64.89 | 1,839,269 | +0.19(+0.29%) |
Nov 10, 2022 | 63.76 | 64.83 | 63.07 | 64.70 | 2,406,610 | +2.54(+4.09%) |
Nov 09, 2022 | 63.04 | 63.76 | 62.02 | 62.16 | 3,090,509 | -0.94(-1.49%) |
Nov 08, 2022 | 61.43 | 64.16 | 61.11 | 63.10 | 3,447,775 | +2.11(+3.46%) |
Nov 07, 2022 | 60.68 | 61.03 | 60.10 | 60.99 | 2,094,917 | +0.50(+0.82%) |
Nov 04, 2022 | 60.55 | 60.70 | 59.22 | 60.49 | 1,705,261 | +0.32(+0.54%) |
Nov 03, 2022 | 58.89 | 60.79 | 58.84 | 60.17 | 1,847,718 | +0.83(+1.40%) |
Nov 02, 2022 | 60.40 | 61.32 | 59.32 | 59.34 | 1,900,694 | -1.59(-2.61%) |
Nov 01, 2022 | 61.14 | 61.54 | 60.39 | 60.93 | 1,764,755 | +0.11(+0.18%) |
Oct 31, 2022 | 60.59 | 61.10 | 60.44 | 60.82 | 2,685,016 | -0.04(-0.06%) |
Oct 28, 2022 | 59.43 | 60.91 | 59.04 | 60.86 | 1,619,937 | +1.59(+2.69%) |
Oct 27, 2022 | 59.01 | 60.05 | 59.00 | 59.27 | 1,681,871 | +0.61(+1.03%) |
Oct 26, 2022 | 59.30 | 59.77 | 58.57 | 58.66 | 2,485,224 | -0.51(-0.86%) |
Oct 25, 2022 | 57.80 | 59.30 | 57.78 | 59.17 | 2,184,019 | +1.74(+3.03%) |
Oct 24, 2022 | 56.72 | 58.12 | 56.61 | 57.43 | 1,542,123 | +1.01(+1.78%) |
Oct 21, 2022 | 55.56 | 56.53 | 54.74 | 56.42 | 2,433,561 | +0.88(+1.58%) |
Oct 20, 2022 | 54.91 | 55.81 | 54.67 | 55.55 | 2,186,996 | +0.82(+1.50%) |
Oct 19, 2022 | 55.67 | 56.16 | 54.23 | 54.72 | 2,691,765 | -1.18(-2.12%) |
Oct 18, 2022 | 56.52 | 56.79 | 55.48 | 55.91 | 2,872,048 | +0.45(+0.81%) |
Oct 17, 2022 | 54.21 | 56.09 | 54.21 | 55.46 | 2,808,502 | +1.95(+3.65%) |
Oct 14, 2022 | 56.65 | 56.88 | 53.41 | 53.50 | 3,506,426 | -3.71(-6.49%) |
Oct 13, 2022 | 55.15 | 57.34 | 54.55 | 57.22 | 2,315,633 | +0.95(+1.68%) |
Oct 12, 2022 | 56.82 | 56.92 | 56.25 | 56.27 | 1,270,776 | -0.51(-0.90%) |
Oct 11, 2022 | 56.28 | 57.37 | 56.01 | 56.78 | 1,950,432 | +0.39(+0.69%) |
Oct 10, 2022 | 56.60 | 56.68 | 55.82 | 56.39 | 1,181,754 | +0.04(+0.07%) |
Oct 07, 2022 | 57.64 | 57.75 | 56.00 | 56.35 | 1,558,713 | -1.81(-3.11%) |
Oct 06, 2022 | 58.34 | 59.02 | 58.07 | 58.15 | 1,545,500 | -0.21(-0.35%) |
Oct 05, 2022 | 58.10 | 58.92 | 57.62 | 58.36 | 1,955,827 | -0.18(-0.30%) |
Oct 04, 2022 | 57.87 | 58.60 | 57.67 | 58.54 | 1,853,201 | +1.53(+2.69%) |
Oct 03, 2022 | 55.67 | 57.07 | 55.31 | 57.00 | 1,906,679 | +1.61(+2.91%) |
Sep 30, 2022 | 55.98 | 56.72 | 55.22 | 55.39 | 2,068,697 | -0.42(-0.75%) |
Sep 29, 2022 | 56.64 | 56.71 | 55.50 | 55.81 | 2,227,759 | -1.18(-2.07%) |
Sep 28, 2022 | 55.95 | 57.26 | 55.61 | 56.99 | 2,052,905 | +1.33(+2.39%) |
Sep 27, 2022 | 55.71 | 56.00 | 55.09 | 55.66 | 1,737,170 | +0.38(+0.69%) |
Sep 26, 2022 | 55.60 | 55.84 | 55.01 | 55.28 | 1,813,355 | -0.35(-0.63%) |
Sep 23, 2022 | 55.80 | 55.98 | 54.92 | 55.63 | 1,965,769 | -0.46(-0.82%) |
Sep 22, 2022 | 56.95 | 57.04 | 55.59 | 56.09 | 1,835,270 | -1.14(-2.00%) |
Sep 21, 2022 | 58.35 | 59.04 | 57.24 | 57.24 | 1,855,125 | -0.62(-1.06%) |
Sep 20, 2022 | 58.99 | 59.19 | 57.46 | 57.85 | 2,013,575 | -1.50(-2.52%) |
Sep 19, 2022 | 59.13 | 59.44 | 58.84 | 59.35 | 1,507,364 | -0.27(-0.46%) |
Sep 16, 2022 | 59.65 | 59.76 | 58.77 | 59.62 | 3,619,404 | -0.10(-0.16%) |
Sep 15, 2022 | 60.39 | 60.79 | 59.64 | 59.72 | 1,511,457 | -0.70(-1.16%) |
Sep 14, 2022 | 60.69 | 61.23 | 59.86 | 60.42 | 1,721,942 | +0.18(+0.29%) |
Sep 13, 2022 | 61.24 | 61.40 | 59.95 | 60.25 | 1,658,913 | -2.20(-3.53%) |
Sep 12, 2022 | 61.84 | 62.47 | 61.57 | 62.45 | 1,738,992 | +0.83(+1.34%) |
Sep 09, 2022 | 61.46 | 61.93 | 61.37 | 61.62 | 1,310,787 | +0.17(+0.27%) |
Sep 08, 2022 | 60.41 | 61.50 | 60.37 | 61.45 | 2,212,022 | +0.65(+1.07%) |
Sep 07, 2022 | 59.09 | 60.84 | 59.09 | 60.80 | 1,770,630 | +1.75(+2.97%) |
Sep 06, 2022 | 58.20 | 59.09 | 57.99 | 59.05 | 2,025,127 | +0.92(+1.58%) |
Sep 02, 2022 | 58.84 | 59.66 | 57.96 | 58.13 | 1,612,447 | -0.30(-0.52%) |
Sep 01, 2022 | 57.50 | 58.50 | 57.28 | 58.43 | 1,931,984 | +0.45(+0.77%) |
Aug 31, 2022 | 58.35 | 58.70 | 57.80 | 57.99 | 3,457,147 | -0.07(-0.12%) |
Aug 30, 2022 | 58.60 | 58.88 | 57.83 | 58.05 | 2,091,989 | -0.10(-0.17%) |
Aug 29, 2022 | 58.76 | 59.24 | 58.09 | 58.15 | 1,789,446 | -0.96(-1.63%) |
Aug 26, 2022 | 60.79 | 60.94 | 59.10 | 59.12 | 1,825,801 | -1.66(-2.74%) |
Aug 25, 2022 | 60.51 | 60.93 | 60.26 | 60.78 | 1,019,250 | +0.31(+0.52%) |
Aug 24, 2022 | 59.89 | 60.60 | 59.85 | 60.46 | 2,132,711 | +0.62(+1.03%) |
Aug 23, 2022 | 59.80 | 60.19 | 59.46 | 59.85 | 1,920,138 | -0.49(-0.81%) |
Aug 22, 2022 | 60.43 | 60.97 | 60.09 | 60.34 | 1,877,217 | -0.42(-0.68%) |
Aug 19, 2022 | 61.80 | 61.80 | 60.51 | 60.75 | 3,047,347 | -1.63(-2.61%) |
Aug 18, 2022 | 62.79 | 62.99 | 61.89 | 62.38 | 1,821,520 | -0.54(-0.86%) |
Aug 17, 2022 | 62.13 | 63.11 | 61.99 | 62.92 | 1,959,061 | +0.71(+1.14%) |
Aug 16, 2022 | 62.24 | 62.32 | 61.52 | 62.21 | 1,979,059 | -0.12(-0.19%) |
Aug 15, 2022 | 61.61 | 63.10 | 61.37 | 62.32 | 2,182,685 | +0.50(+0.80%) |
Aug 12, 2022 | 61.16 | 61.87 | 60.79 | 61.83 | 1,469,993 | +1.25(+2.06%) |
Aug 11, 2022 | 60.80 | 61.03 | 60.37 | 60.58 | 1,360,857 | -0.01(-0.02%) |
Aug 10, 2022 | 60.16 | 60.80 | 60.08 | 60.59 | 2,055,720 | +1.11(+1.87%) |
Aug 09, 2022 | 59.22 | 59.58 | 59.10 | 59.47 | 1,385,690 | +0.10(+0.18%) |
Aug 08, 2022 | 59.12 | 59.73 | 59.01 | 59.37 | 1,058,771 | +0.25(+0.43%) |
Aug 05, 2022 | 58.93 | 59.36 | 58.58 | 59.12 | 1,500,200 | -0.23(-0.39%) |
Aug 04, 2022 | 58.68 | 59.46 | 58.66 | 59.35 | 2,013,489 | +0.85(+1.45%) |
Aug 03, 2022 | 58.15 | 58.68 | 57.92 | 58.50 | 1,909,663 | +0.48(+0.83%) |
Aug 02, 2022 | 57.85 | 58.35 | 57.53 | 58.02 | 2,056,752 | -0.06(-0.10%) |
Aug 01, 2022 | 58.21 | 58.70 | 57.89 | 58.07 | 1,953,240 | -0.66(-1.13%) |
Jul 29, 2022 | 58.17 | 58.88 | 58.02 | 58.74 | 2,317,842 | +0.48(+0.82%) |
Jul 28, 2022 | 56.63 | 58.53 | 56.47 | 58.26 | 3,315,081 | +1.76(+3.12%) |
Jul 27, 2022 | 56.49 | 56.82 | 56.11 | 56.49 | 2,612,792 | +0.32(+0.57%) |
Jul 26, 2022 | 55.48 | 56.26 | 55.20 | 56.17 | 3,409,584 | +0.33(+0.59%) |
Jul 25, 2022 | 56.09 | 56.49 | 55.45 | 55.85 | 3,063,994 | -0.19(-0.35%) |
Jul 22, 2022 | 56.52 | 56.79 | 55.68 | 56.04 | 4,259,321 | -0.45(-0.80%) |
Jul 21, 2022 | 55.07 | 56.51 | 54.69 | 56.50 | 3,818,911 | +1.61(+2.93%) |
Jul 20, 2022 | 52.77 | 55.19 | 52.76 | 54.89 | 5,063,042 | +3.16(+6.10%) |
Jul 19, 2022 | 50.80 | 51.90 | 50.64 | 51.73 | 2,265,635 | +1.47(+2.93%) |
Jul 18, 2022 | 51.22 | 51.45 | 50.10 | 50.26 | 2,116,246 | -0.74(-1.46%) |
Jul 15, 2022 | 50.10 | 51.01 | 50.10 | 51.00 | 1,980,426 | +1.15(+2.31%) |
Jul 14, 2022 | 49.46 | 50.01 | 49.20 | 49.85 | 1,937,773 | -0.27(-0.53%) |
Jul 13, 2022 | 49.47 | 50.41 | 49.46 | 50.11 | 1,636,685 | -0.14(-0.28%) |
Jul 12, 2022 | 51.23 | 51.94 | 50.11 | 50.25 | 3,678,851 | -0.93(-1.81%) |
Jul 11, 2022 | 50.66 | 51.40 | 50.46 | 51.18 | 2,034,552 | +0.35(+0.68%) |
Jul 08, 2022 | 50.80 | 51.13 | 50.45 | 50.83 | 2,161,779 | -0.05(-0.09%) |
Jul 07, 2022 | 50.82 | 51.27 | 50.58 | 50.88 | 2,216,280 | -0.03(-0.06%) |
Jul 06, 2022 | 51.37 | 51.92 | 50.81 | 50.91 | 2,806,504 | -0.23(-0.44%) |
Jul 05, 2022 | 50.33 | 51.21 | 49.87 | 51.14 | 2,473,271 | +0.62(+1.22%) |
Jul 01, 2022 | 49.45 | 50.69 | 49.35 | 50.52 | 2,719,593 | +0.99(+2.00%) |
Jun 30, 2022 | 49.21 | 50.01 | 49.02 | 49.53 | 2,420,676 | -0.17(-0.34%) |
Jun 29, 2022 | 50.18 | 50.33 | 49.32 | 49.70 | 2,384,106 | -0.52(-1.03%) |
Jun 28, 2022 | 51.28 | 51.74 | 50.18 | 50.22 | 1,984,575 | -1.06(-2.07%) |
Jun 27, 2022 | 51.89 | 51.94 | 51.14 | 51.28 | 2,306,986 | -0.44(-0.85%) |
Jun 24, 2022 | 51.66 | 51.95 | 51.25 | 51.72 | 4,891,003 | +0.33(+0.64%) |
Jun 23, 2022 | 50.24 | 51.51 | 50.08 | 51.39 | 4,739,649 | +1.51(+3.03%) |
Jun 22, 2022 | 49.16 | 50.32 | 48.70 | 49.88 | 2,872,903 | +0.32(+0.64%) |
Jun 21, 2022 | 48.70 | 49.86 | 48.70 | 49.56 | 3,260,699 | +1.23(+2.54%) |
Jun 17, 2022 | 48.19 | 48.89 | 47.92 | 48.33 | 7,242,570 | +0.10(+0.20%) |
Jun 16, 2022 | 48.03 | 48.49 | 47.49 | 48.23 | 3,625,313 | -0.44(-0.91%) |
Jun 15, 2022 | 47.51 | 49.23 | 47.48 | 48.68 | 3,245,673 | +1.32(+2.78%) |
Jun 14, 2022 | 47.78 | 47.80 | 46.81 | 47.36 | 4,915,032 | -0.32(-0.67%) |
Jun 13, 2022 | 47.65 | 48.20 | 47.04 | 47.68 | 3,795,193 | -1.08(-2.22%) |
Jun 10, 2022 | 49.13 | 49.32 | 48.30 | 48.77 | 3,821,489 | -0.83(-1.68%) |
Jun 09, 2022 | 49.76 | 50.24 | 49.52 | 49.60 | 2,484,226 | -0.18(-0.37%) |
Jun 08, 2022 | 49.87 | 50.56 | 49.58 | 49.78 | 2,241,790 | -0.27(-0.55%) |
Jun 07, 2022 | 49.44 | 50.07 | 49.29 | 50.05 | 1,719,436 | +0.21(+0.42%) |
Jun 06, 2022 | 50.20 | 50.69 | 49.66 | 49.84 | 2,090,316 | +0.01(+0.03%) |
Jun 03, 2022 | 49.84 | 49.96 | 49.40 | 49.83 | 1,801,663 | -0.24(-0.48%) |
Jun 02, 2022 | 49.36 | 50.07 | 48.97 | 50.07 | 2,756,352 | +0.82(+1.67%) |
Jun 01, 2022 | 50.27 | 50.58 | 49.22 | 49.25 | 1,799,592 | -0.97(-1.93%) |
May 31, 2022 | 49.90 | 50.57 | 49.80 | 50.21 | 5,059,155 | -0.12(-0.24%) |
May 27, 2022 | 49.33 | 50.35 | 48.90 | 50.34 | 2,875,648 | +1.52(+3.12%) |
May 26, 2022 | 47.93 | 49.01 | 47.71 | 48.81 | 2,443,359 | +1.11(+2.33%) |
May 25, 2022 | 47.29 | 47.99 | 47.12 | 47.70 | 2,721,116 | +0.28(+0.59%) |
May 24, 2022 | 47.36 | 47.63 | 46.61 | 47.42 | 2,410,476 | -0.35(-0.73%) |
May 23, 2022 | 47.69 | 48.01 | 47.13 | 47.77 | 2,560,741 | +0.51(+1.08%) |
May 20, 2022 | 46.66 | 47.33 | 46.42 | 47.26 | 6,093,170 | +0.99(+2.13%) |
May 19, 2022 | 45.57 | 46.50 | 45.38 | 46.28 | 3,416,893 | +0.32(+0.70%) |
May 18, 2022 | 47.82 | 47.82 | 45.81 | 45.96 | 2,232,264 | -2.17(-4.50%) |
May 17, 2022 | 48.07 | 48.27 | 47.65 | 48.12 | 2,991,462 | +0.86(+1.82%) |
May 16, 2022 | 47.64 | 47.76 | 47.06 | 47.26 | 2,014,644 | -0.44(-0.92%) |
May 13, 2022 | 46.98 | 48.03 | 46.98 | 47.70 | 2,644,415 | +1.02(+2.19%) |
May 12, 2022 | 46.12 | 46.98 | 45.67 | 46.68 | 2,436,875 | +0.36(+0.77%) |
May 11, 2022 | 46.91 | 47.65 | 46.29 | 46.32 | 3,090,020 | -0.82(-1.75%) |
May 10, 2022 | 48.05 | 48.47 | 46.64 | 47.15 | 3,468,639 | -0.13(-0.27%) |
May 09, 2022 | 48.70 | 48.72 | 47.12 | 47.28 | 2,276,367 | -1.98(-4.01%) |
May 06, 2022 | 49.78 | 49.88 | 48.70 | 49.25 | 2,087,428 | -0.84(-1.68%) |
May 05, 2022 | 51.37 | 51.68 | 49.66 | 50.10 | 2,632,390 | -1.68(-3.25%) |
May 04, 2022 | 51.04 | 51.88 | 50.57 | 51.78 | 4,496,514 | +0.73(+1.43%) |
May 03, 2022 | 50.51 | 51.37 | 50.49 | 51.05 | 2,389,327 | +0.37(+0.73%) |
May 02, 2022 | 50.86 | 51.35 | 49.59 | 50.68 | 2,849,527 | -0.22(-0.43%) |
Apr 29, 2022 | 52.31 | 52.42 | 50.80 | 50.90 | 2,870,487 | -1.68(-3.19%) |
Apr 28, 2022 | 51.94 | 52.80 | 51.56 | 52.57 | 4,144,176 | +0.81(+1.56%) |
Apr 27, 2022 | 52.18 | 52.86 | 51.70 | 51.76 | 6,432,729 | -0.52(-1.00%) |
Apr 26, 2022 | 53.88 | 54.04 | 52.27 | 52.29 | 2,782,639 | -1.61(-2.98%) |
Apr 25, 2022 | 53.69 | 54.14 | 53.27 | 53.90 | 3,641,806 | -0.07(-0.13%) |
Apr 22, 2022 | 54.72 | 55.04 | 53.93 | 53.96 | 2,567,568 | -0.84(-1.53%) |
Apr 21, 2022 | 55.99 | 56.15 | 54.56 | 54.80 | 3,219,584 | -1.09(-1.95%) |
Apr 20, 2022 | 58.05 | 58.05 | 55.54 | 55.89 | 3,898,303 | -2.66(-4.55%) |
Apr 19, 2022 | 57.50 | 58.60 | 57.50 | 58.55 | 1,949,587 | +0.87(+1.51%) |
Apr 18, 2022 | 57.42 | 57.84 | 57.13 | 57.68 | 1,402,031 | -0.07(-0.12%) |
Apr 14, 2022 | 58.77 | 58.98 | 57.71 | 57.75 | 1,318,865 | -0.92(-1.57%) |
Apr 13, 2022 | 58.37 | 58.80 | 57.89 | 58.67 | 1,226,781 | +0.43(+0.74%) |
Apr 12, 2022 | 59.22 | 59.60 | 57.96 | 58.24 | 2,066,190 | -0.73(-1.25%) |
Apr 11, 2022 | 58.99 | 59.26 | 57.95 | 58.97 | 2,530,418 | -0.35(-0.59%) |
Apr 08, 2022 | 59.49 | 59.66 | 58.96 | 59.32 | 1,782,852 | +0.14(+0.23%) |
Apr 07, 2022 | 59.14 | 59.46 | 58.74 | 59.19 | 2,038,242 | -0.19(-0.32%) |
Apr 06, 2022 | 58.35 | 59.56 | 58.08 | 59.37 | 2,731,137 | +0.50(+0.85%) |
Apr 05, 2022 | 58.84 | 59.73 | 58.77 | 58.88 | 2,605,586 | -0.10(-0.18%) |
Apr 04, 2022 | 58.94 | 59.30 | 58.54 | 58.98 | 2,702,766 | +0.14(+0.24%) |
Apr 01, 2022 | 58.16 | 58.89 | 57.62 | 58.84 | 1,968,983 | +1.20(+2.09%) |
Mar 31, 2022 | 59.06 | 59.47 | 57.53 | 57.63 | 3,336,688 | -1.19(-2.02%) |
Mar 30, 2022 | 58.53 | 59.12 | 58.28 | 58.82 | 2,554,118 | +0.18(+0.31%) |
Mar 29, 2022 | 57.81 | 58.89 | 57.80 | 58.64 | 2,383,001 | +1.22(+2.13%) |
Mar 28, 2022 | 56.61 | 57.45 | 56.61 | 57.42 | 1,363,147 | +0.73(+1.29%) |
Mar 25, 2022 | 56.70 | 56.93 | 56.34 | 56.69 | 1,433,615 | +0.21(+0.37%) |
Mar 24, 2022 | 56.49 | 56.69 | 56.06 | 56.48 | 1,038,544 | +0.16(+0.28%) |
Mar 23, 2022 | 57.29 | 57.29 | 56.29 | 56.32 | 1,534,010 | -1.09(-1.90%) |
Mar 22, 2022 | 57.57 | 57.71 | 56.90 | 57.41 | 2,131,102 | -0.04(-0.07%) |
Mar 21, 2022 | 57.97 | 58.04 | 57.13 | 57.45 | 1,619,830 | -0.51(-0.89%) |
Mar 18, 2022 | 57.13 | 58.19 | 56.98 | 57.97 | 2,936,095 | +1.01(+1.78%) |
Mar 17, 2022 | 56.05 | 56.97 | 55.92 | 56.95 | 1,585,791 | +0.90(+1.60%) |
Mar 16, 2022 | 55.23 | 56.31 | 54.79 | 56.06 | 1,811,384 | +1.21(+2.21%) |
Mar 15, 2022 | 54.30 | 54.99 | 54.00 | 54.85 | 2,185,381 | +0.97(+1.80%) |
Mar 14, 2022 | 53.72 | 54.26 | 53.44 | 53.88 | 3,286,571 | +0.55(+1.04%) |
Mar 11, 2022 | 54.35 | 54.48 | 53.31 | 53.32 | 2,183,523 | -0.54(-1.00%) |
Mar 10, 2022 | 53.80 | 54.11 | 52.58 | 53.86 | 2,718,355 | -0.51(-0.95%) |
Mar 09, 2022 | 54.29 | 54.71 | 53.69 | 54.38 | 2,765,319 | +1.18(+2.22%) |
Mar 08, 2022 | 53.92 | 54.46 | 52.37 | 53.19 | 4,907,776 | -1.09(-2.00%) |
Mar 07, 2022 | 55.23 | 55.45 | 54.18 | 54.28 | 3,787,487 | -1.02(-1.84%) |
Mar 04, 2022 | 55.28 | 55.35 | 54.52 | 55.30 | 3,534,028 | -0.31(-0.55%) |
Mar 03, 2022 | 55.87 | 56.00 | 55.16 | 55.61 | 1,791,754 | +0.13(+0.24%) |
Mar 02, 2022 | 55.25 | 56.01 | 54.96 | 55.47 | 2,400,612 | +0.67(+1.22%) |
Mar 01, 2022 | 55.12 | 55.49 | 54.47 | 54.80 | 2,399,598 | -0.37(-0.68%) |
Feb 28, 2022 | 55.01 | 55.70 | 54.67 | 55.18 | 3,377,800 | -0.51(-0.91%) |
Feb 25, 2022 | 55.08 | 55.84 | 55.03 | 55.68 | 2,960,947 | +0.82(+1.49%) |
Feb 24, 2022 | 52.00 | 55.12 | 51.90 | 54.87 | 3,727,810 | +0.64(+1.19%) |
Feb 23, 2022 | 54.86 | 55.32 | 54.04 | 54.22 | 2,715,568 | -0.25(-0.46%) |
Feb 22, 2022 | 54.33 | 55.37 | 54.27 | 54.47 | 3,290,247 | -0.83(-1.50%) |
Feb 18, 2022 | 55.30 | 0 | -0.11(-0.20%) | |||
Feb 17, 2022 | 56.05 | 56.14 | 55.33 | 55.41 | 2,240,205 | -0.90(-1.59%) |
Feb 16, 2022 | 56.25 | 56.59 | 55.85 | 56.31 | 2,103,379 | -0.12(-0.22%) |
Feb 15, 2022 | 56.41 | 56.85 | 56.17 | 56.43 | 2,437,366 | +1.00(+1.81%) |
Feb 14, 2022 | 55.66 | 55.96 | 55.05 | 55.43 | 2,954,957 | -0.14(-0.26%) |
Feb 11, 2022 | 57.12 | 57.25 | 55.41 | 55.57 | 3,416,942 | -1.55(-2.71%) |
Feb 10, 2022 | 56.90 | 58.23 | 56.64 | 57.12 | 2,661,429 | -0.80(-1.37%) |
Feb 09, 2022 | 58.06 | 58.90 | 57.45 | 57.92 | 3,067,108 | +0.58(+1.01%) |
Feb 08, 2022 | 57.31 | 57.55 | 56.31 | 57.34 | 2,256,130 | -0.24(-0.41%) |
Feb 07, 2022 | 58.24 | 58.35 | 57.38 | 57.58 | 2,765,490 | -0.01(-0.02%) |
Feb 04, 2022 | 57.30 | 58.31 | 57.15 | 57.58 | 2,543,620 | +0.19(+0.33%) |
Feb 03, 2022 | 58.10 | 57.34 | 57.39 | 1,990,000 | -1.40(-2.39%) | |
Feb 02, 2022 | 58.28 | 58.92 | 58.21 | 58.80 | 2,549,399 | +0.73(+1.25%) |
Feb 01, 2022 | 57.96 | 58.27 | 57.37 | 58.07 | 2,787,318 | +0.30(+0.51%) |
Jan 31, 2022 | 56.53 | 57.93 | 57.77 | 3,122,470 | +1.47(+2.60%) | |
Jan 28, 2022 | 55.55 | 56.35 | 54.72 | 56.31 | 3,169,671 | +0.76(+1.36%) |
Jan 27, 2022 | 56.35 | 56.81 | 54.99 | 55.55 | 5,119,791 | +0.91(+1.66%) |
Jan 26, 2022 | 56.91 | 57.12 | 53.78 | 54.64 | 5,221,151 | -1.77(-3.13%) |
Jan 25, 2022 | 55.84 | 56.88 | 55.34 | 56.41 | 4,346,873 | -0.44(-0.77%) |
Jan 24, 2022 | 56.22 | 56.93 | 54.00 | 56.85 | 5,335,910 | -0.19(-0.33%) |
Jan 21, 2022 | 57.72 | 58.24 | 56.85 | 57.04 | 4,365,667 | -0.98(-1.69%) |
Jan 20, 2022 | 58.54 | 59.64 | 57.91 | 58.02 | 3,167,311 | -0.37(-0.63%) |
Jan 19, 2022 | 59.39 | 59.64 | 58.32 | 58.39 | 4,778,804 | -0.86(-1.45%) |
Jan 18, 2022 | 59.15 | 59.67 | 58.74 | 59.25 | 4,401,255 | -0.76(-1.27%) |
Jan 14, 2022 | 60.01 | 0 | -0.35(-0.58%) | |||
Jan 13, 2022 | 62.33 | 62.60 | 60.21 | 60.36 | 4,245,613 | -1.94(-3.12%) |
Jan 12, 2022 | 62.36 | 62.80 | 62.10 | 62.30 | 1,704,738 | +0.22(+0.35%) |
Jan 11, 2022 | 61.08 | 62.13 | 60.24 | 62.08 | 2,383,369 | +1.11(+1.82%) |
Jan 10, 2022 | 61.85 | 62.20 | 59.92 | 60.97 | 5,511,426 | -1.42(-2.27%) |
Jan 07, 2022 | 62.64 | 62.87 | 61.59 | 62.39 | 2,368,309 | -0.63(-1.00%) |
Jan 06, 2022 | 62.73 | 63.12 | 61.65 | 63.01 | 3,252,134 | +0.14(+0.23%) |
Jan 05, 2022 | 63.84 | 64.04 | 62.84 | 62.87 | 3,685,014 | -0.76(-1.20%) |
Jan 04, 2022 | 64.51 | 65.07 | 63.03 | 63.64 | 4,161,221 | -1.63(-2.50%) |