Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 71.03 | 73.07 | 70.64 | 73.02 | 2,452,917 | +1.90(+2.67%) |
Nov 29, 2022 | 71.68 | 72.02 | 71.10 | 71.12 | 997,228 | -0.81(-1.13%) |
Nov 28, 2022 | 72.71 | 72.71 | 71.77 | 71.93 | 1,253,811 | -0.80(-1.10%) |
Nov 25, 2022 | 72.50 | 72.73 | 72.33 | 72.73 | 265,029 | +0.16(+0.22%) |
Nov 23, 2022 | 72.49 | 72.94 | 72.06 | 72.57 | 568,475 | +0.33(+0.46%) |
Nov 22, 2022 | 70.95 | 72.43 | 70.82 | 72.24 | 1,062,775 | +1.77(+2.51%) |
Nov 21, 2022 | 70.07 | 70.85 | 70.01 | 70.47 | 801,680 | +0.68(+0.97%) |
Nov 18, 2022 | 69.88 | 70.25 | 69.28 | 69.79 | 1,012,273 | +0.90(+1.31%) |
Nov 17, 2022 | 68.74 | 69.10 | 68.31 | 68.89 | 524,817 | -0.67(-0.96%) |
Nov 16, 2022 | 69.42 | 70.20 | 69.20 | 69.56 | 744,017 | +0.31(+0.45%) |
Nov 15, 2022 | 69.70 | 70.23 | 68.50 | 69.25 | 892,355 | +0.37(+0.54%) |
Nov 14, 2022 | 69.72 | 70.16 | 68.87 | 68.88 | 1,009,610 | -0.76(-1.09%) |
Nov 11, 2022 | 70.00 | 70.15 | 68.95 | 69.64 | 1,166,871 | -0.20(-0.29%) |
Nov 10, 2022 | 68.19 | 69.98 | 67.69 | 69.84 | 1,242,198 | +3.40(+5.12%) |
Nov 09, 2022 | 66.96 | 67.28 | 66.18 | 66.44 | 865,300 | -0.55(-0.82%) |
Nov 08, 2022 | 67.40 | 67.55 | 66.57 | 66.99 | 647,931 | -0.10(-0.15%) |
Nov 07, 2022 | 67.47 | 67.47 | 66.69 | 67.09 | 612,086 | -0.06(-0.09%) |
Nov 04, 2022 | 66.81 | 67.39 | 65.96 | 67.15 | 710,090 | +0.99(+1.50%) |
Nov 03, 2022 | 65.81 | 66.42 | 65.48 | 66.16 | 632,955 | -0.28(-0.42%) |
Nov 02, 2022 | 67.40 | 66.42 | 66.44 | 872,797 | -1.00(-1.48%) | |
Nov 01, 2022 | 68.40 | 68.79 | 67.16 | 67.44 | 722,641 | -0.56(-0.82%) |
Oct 31, 2022 | 67.65 | 68.71 | 67.65 | 68.00 | 1,335,274 | -0.17(-0.25%) |
Oct 28, 2022 | 66.79 | 68.40 | 66.79 | 68.17 | 960,330 | +1.58(+2.37%) |
Oct 27, 2022 | 66.77 | 67.22 | 66.45 | 66.59 | 762,308 | -0.04(-0.06%) |
Oct 26, 2022 | 67.01 | 67.70 | 66.50 | 66.63 | 883,076 | -0.19(-0.28%) |
Oct 25, 2022 | 64.69 | 66.85 | 64.39 | 66.82 | 1,276,874 | +2.35(+3.65%) |
Oct 24, 2022 | 64.37 | 64.84 | 63.76 | 64.47 | 903,551 | +0.57(+0.89%) |
Oct 21, 2022 | 63.46 | 64.09 | 63.02 | 63.90 | 768,480 | +0.53(+0.84%) |
Oct 20, 2022 | 64.23 | 64.34 | 63.23 | 63.37 | 932,958 | -0.89(-1.38%) |
Oct 19, 2022 | 65.68 | 65.76 | 64.05 | 64.26 | 1,090,858 | -1.48(-2.25%) |
Oct 18, 2022 | 66.13 | 66.35 | 65.28 | 65.74 | 1,150,827 | +0.33(+0.50%) |
Oct 17, 2022 | 64.56 | 65.52 | 64.45 | 65.41 | 1,053,049 | +1.52(+2.38%) |
Oct 14, 2022 | 66.16 | 66.31 | 63.85 | 63.89 | 898,139 | -1.54(-2.35%) |
Oct 13, 2022 | 63.21 | 65.65 | 63.19 | 65.43 | 821,514 | +0.97(+1.50%) |
Oct 12, 2022 | 65.02 | 65.18 | 64.46 | 64.46 | 943,147 | -0.19(-0.29%) |
Oct 11, 2022 | 65.10 | 65.48 | 64.38 | 64.65 | 975,969 | -0.35(-0.54%) |
Oct 10, 2022 | 65.32 | 65.42 | 64.47 | 65.00 | 689,699 | -0.13(-0.20%) |
Oct 07, 2022 | 65.81 | 65.97 | 64.78 | 65.13 | 1,045,185 | -1.07(-1.62%) |
Oct 06, 2022 | 67.45 | 67.64 | 66.12 | 66.20 | 754,195 | -1.19(-1.77%) |
Oct 05, 2022 | 67.81 | 68.11 | 66.84 | 67.39 | 970,849 | -1.12(-1.63%) |
Oct 04, 2022 | 68.62 | 69.11 | 67.82 | 68.51 | 1,049,805 | +0.23(+0.34%) |
Oct 03, 2022 | 67.02 | 68.31 | 66.82 | 68.28 | 987,529 | +1.71(+2.57%) |
Sep 30, 2022 | 67.60 | 67.60 | 66.57 | 66.57 | 973,006 | -0.83(-1.23%) |
Sep 29, 2022 | 68.12 | 68.18 | 67.05 | 67.40 | 724,516 | -0.70(-1.03%) |
Sep 28, 2022 | 67.98 | 68.35 | 67.38 | 68.10 | 1,269,160 | +0.60(+0.89%) |
Sep 27, 2022 | 69.51 | 69.65 | 67.42 | 67.50 | 801,449 | -1.35(-1.96%) |
Sep 26, 2022 | 68.50 | 69.21 | 68.18 | 68.85 | 796,149 | +0.29(+0.42%) |
Sep 23, 2022 | 69.41 | 69.53 | 67.81 | 68.56 | 954,667 | -1.27(-1.82%) |
Sep 22, 2022 | 70.72 | 70.77 | 69.82 | 69.83 | 869,802 | -0.97(-1.37%) |
Sep 21, 2022 | 71.30 | 72.20 | 70.80 | 70.80 | 709,663 | -0.21(-0.30%) |
Sep 20, 2022 | 70.82 | 71.36 | 70.49 | 71.01 | 1,199,273 | -0.22(-0.31%) |
Sep 19, 2022 | 70.24 | 71.24 | 70.12 | 71.23 | 850,630 | +0.67(+0.95%) |
Sep 16, 2022 | 70.50 | 71.08 | 70.03 | 70.56 | 1,914,489 | +0.23(+0.33%) |
Sep 15, 2022 | 71.89 | 71.89 | 70.31 | 70.33 | 1,153,271 | -1.71(-2.37%) |
Sep 14, 2022 | 71.67 | 72.60 | 71.04 | 72.04 | 1,751,689 | +0.80(+1.12%) |
Sep 13, 2022 | 72.72 | 73.11 | 71.13 | 71.24 | 1,136,645 | -2.25(-3.06%) |
Sep 12, 2022 | 73.70 | 74.01 | 73.07 | 73.49 | 1,408,080 | +0.01(+0.01%) |
Sep 09, 2022 | 73.35 | 73.95 | 72.98 | 73.48 | 892,930 | +0.71(+0.98%) |
Sep 08, 2022 | 72.26 | 72.88 | 71.66 | 72.77 | 1,639,814 | +0.02(+0.03%) |
Sep 07, 2022 | 71.28 | 72.85 | 71.26 | 72.75 | 1,486,056 | +1.72(+2.42%) |
Sep 06, 2022 | 71.90 | 72.22 | 70.78 | 71.03 | 1,363,247 | -0.61(-0.85%) |
Sep 02, 2022 | 72.86 | 73.59 | 71.45 | 71.64 | 1,244,755 | -0.87(-1.20%) |
Sep 01, 2022 | 73.19 | 73.19 | 71.22 | 72.51 | 1,422,134 | -0.19(-0.26%) |
Aug 31, 2022 | 73.18 | 73.94 | 72.15 | 72.70 | 1,975,112 | -0.82(-1.12%) |
Aug 30, 2022 | 75.39 | 75.67 | 73.05 | 73.52 | 1,460,627 | -1.82(-2.42%) |
Aug 29, 2022 | 75.09 | 75.99 | 74.69 | 75.34 | 1,044,115 | -0.41(-0.54%) |
Aug 26, 2022 | 77.68 | 77.88 | 75.68 | 75.75 | 649,854 | -1.81(-2.33%) |
Aug 25, 2022 | 77.39 | 78.03 | 77.03 | 77.56 | 493,826 | +0.23(+0.30%) |
Aug 24, 2022 | 76.80 | 77.60 | 76.20 | 77.33 | 894,463 | +0.77(+1.01%) |
Aug 23, 2022 | 76.99 | 77.28 | 76.25 | 76.56 | 531,584 | -0.67(-0.87%) |
Aug 22, 2022 | 76.85 | 77.66 | 76.53 | 77.23 | 676,862 | -0.01(-0.01%) |
Aug 19, 2022 | 77.69 | 77.83 | 77.16 | 77.24 | 806,159 | -0.42(-0.54%) |
Aug 18, 2022 | 77.59 | 77.84 | 77.30 | 77.66 | 684,301 | +0.00(+0.00%) |
Aug 17, 2022 | 77.15 | 78.15 | 76.90 | 77.66 | 807,698 | +0.21(+0.27%) |
Aug 16, 2022 | 76.70 | 77.56 | 76.70 | 77.45 | 670,537 | +0.50(+0.65%) |
Aug 15, 2022 | 75.68 | 77.01 | 75.68 | 76.95 | 668,495 | +0.81(+1.06%) |
Aug 12, 2022 | 75.75 | 76.17 | 75.31 | 76.14 | 668,765 | +0.74(+0.98%) |
Aug 11, 2022 | 76.05 | 76.26 | 75.31 | 75.40 | 508,509 | -0.53(-0.70%) |
Aug 10, 2022 | 76.30 | 76.65 | 75.56 | 75.93 | 688,524 | +0.50(+0.66%) |
Aug 09, 2022 | 74.27 | 75.92 | 74.23 | 75.43 | 1,233,360 | +1.17(+1.58%) |
Aug 08, 2022 | 76.06 | 76.06 | 73.99 | 74.26 | 916,544 | -1.28(-1.69%) |
Aug 05, 2022 | 75.73 | 75.93 | 75.06 | 75.54 | 899,705 | -0.56(-0.74%) |
Aug 04, 2022 | 75.75 | 76.51 | 75.46 | 76.10 | 888,318 | +0.20(+0.26%) |
Aug 03, 2022 | 74.30 | 76.07 | 73.92 | 75.90 | 1,188,913 | +1.54(+2.07%) |
Aug 02, 2022 | 74.70 | 74.70 | 73.83 | 74.36 | 942,919 | -0.40(-0.54%) |
Aug 01, 2022 | 74.17 | 74.86 | 73.94 | 74.76 | 1,010,726 | +0.54(+0.73%) |
Jul 29, 2022 | 73.12 | 74.53 | 72.94 | 74.22 | 2,599,038 | +0.61(+0.83%) |
Jul 28, 2022 | 72.53 | 73.70 | 72.14 | 73.61 | 749,325 | +1.19(+1.64%) |
Jul 27, 2022 | 72.00 | 72.54 | 70.86 | 72.42 | 838,004 | +0.55(+0.77%) |
Jul 26, 2022 | 71.23 | 71.90 | 71.12 | 71.87 | 762,975 | +0.57(+0.80%) |
Jul 25, 2022 | 71.09 | 71.53 | 70.70 | 71.30 | 876,482 | +0.08(+0.11%) |
Jul 22, 2022 | 70.95 | 71.55 | 70.61 | 71.22 | 1,082,126 | +0.03(+0.04%) |
Jul 21, 2022 | 70.62 | 71.34 | 70.52 | 71.19 | 860,430 | +0.29(+0.41%) |
Jul 20, 2022 | 71.32 | 71.45 | 70.57 | 70.90 | 1,283,120 | -0.50(-0.70%) |
Jul 19, 2022 | 70.93 | 71.64 | 70.63 | 71.40 | 1,102,242 | +1.18(+1.68%) |
Jul 18, 2022 | 71.11 | 71.44 | 69.92 | 70.22 | 1,392,086 | -1.08(-1.51%) |
Jul 15, 2022 | 72.02 | 72.02 | 71.17 | 71.30 | 951,726 | -0.26(-0.36%) |
Jul 14, 2022 | 69.82 | 71.62 | 69.82 | 71.56 | 1,031,162 | +0.63(+0.89%) |
Jul 13, 2022 | 69.59 | 71.27 | 69.59 | 70.93 | 1,309,123 | +0.86(+1.23%) |
Jul 12, 2022 | 70.30 | 70.80 | 69.78 | 70.07 | 674,901 | -0.16(-0.23%) |
Jul 11, 2022 | 70.11 | 70.49 | 69.77 | 70.23 | 1,169,892 | +0.07(+0.10%) |
Jul 08, 2022 | 70.56 | 70.92 | 69.65 | 70.16 | 1,070,030 | -0.27(-0.38%) |
Jul 07, 2022 | 70.35 | 71.00 | 70.17 | 70.43 | 908,647 | +0.03(+0.04%) |
Jul 06, 2022 | 71.04 | 71.54 | 70.22 | 70.40 | 1,519,795 | -0.40(-0.56%) |
Jul 05, 2022 | 71.44 | 71.68 | 69.79 | 70.80 | 998,657 | -0.77(-1.08%) |
Jul 01, 2022 | 70.31 | 71.68 | 70.00 | 71.57 | 832,631 | +1.41(+2.01%) |
Jun 30, 2022 | 70.61 | 70.80 | 69.79 | 70.16 | 1,284,217 | -0.76(-1.07%) |
Jun 29, 2022 | 71.23 | 71.64 | 70.70 | 70.92 | 1,340,922 | -0.24(-0.34%) |
Jun 28, 2022 | 72.34 | 73.04 | 71.14 | 71.16 | 1,289,960 | -0.84(-1.17%) |
Jun 27, 2022 | 71.35 | 72.29 | 71.02 | 72.00 | 747,363 | +0.49(+0.69%) |
Jun 24, 2022 | 70.38 | 71.57 | 70.16 | 71.51 | 1,303,745 | +2.01(+2.89%) |
Jun 23, 2022 | 69.31 | 69.87 | 68.98 | 69.50 | 672,979 | +0.85(+1.24%) |
Jun 22, 2022 | 68.45 | 69.20 | 68.08 | 68.65 | 852,368 | -0.04(-0.06%) |
Jun 21, 2022 | 66.92 | 68.87 | 66.78 | 68.69 | 931,018 | +2.12(+3.18%) |
Jun 17, 2022 | 66.24 | 67.13 | 66.10 | 66.57 | 1,529,838 | +0.53(+0.80%) |
Jun 16, 2022 | 65.49 | 66.44 | 65.29 | 66.04 | 922,217 | -1.05(-1.57%) |
Jun 15, 2022 | 66.42 | 67.75 | 65.94 | 67.09 | 896,095 | +1.93(+2.96%) |
Jun 14, 2022 | 66.23 | 66.40 | 64.42 | 65.16 | 1,042,417 | -0.95(-1.44%) |
Jun 13, 2022 | 67.62 | 67.82 | 65.84 | 66.11 | 1,538,806 | -2.34(-3.42%) |
Jun 10, 2022 | 67.45 | 68.84 | 66.87 | 68.45 | 1,160,252 | +0.17(+0.25%) |
Jun 09, 2022 | 69.54 | 70.41 | 68.28 | 68.28 | 1,356,808 | -0.30(-0.44%) |
Jun 08, 2022 | 66.65 | 69.89 | 66.18 | 68.58 | 1,131,197 | +2.60(+3.94%) |
Jun 07, 2022 | 65.48 | 66.11 | 65.46 | 65.98 | 1,003,353 | -0.42(-0.63%) |
Jun 06, 2022 | 66.17 | 66.98 | 65.92 | 66.40 | 968,291 | +0.23(+0.35%) |
Jun 03, 2022 | 65.79 | 66.28 | 65.47 | 66.17 | 1,031,145 | +0.00(+0.00%) |
Jun 02, 2022 | 65.78 | 66.21 | 64.53 | 66.17 | 1,034,833 | +0.66(+1.01%) |
Jun 01, 2022 | 66.62 | 66.64 | 64.59 | 65.51 | 990,339 | -0.61(-0.92%) |
May 31, 2022 | 66.07 | 66.55 | 65.30 | 66.12 | 1,499,417 | -0.44(-0.66%) |
May 27, 2022 | 65.63 | 66.56 | 65.61 | 66.56 | 925,059 | +1.36(+2.09%) |
May 26, 2022 | 64.88 | 65.82 | 64.21 | 65.20 | 846,277 | +0.86(+1.34%) |
May 25, 2022 | 64.10 | 64.51 | 63.51 | 64.34 | 684,974 | +0.30(+0.47%) |
May 24, 2022 | 63.33 | 64.19 | 63.10 | 64.04 | 1,119,369 | +0.69(+1.09%) |
May 23, 2022 | 63.72 | 63.77 | 63.04 | 63.35 | 1,238,795 | +0.44(+0.70%) |
May 20, 2022 | 62.29 | 63.08 | 61.45 | 62.91 | 1,449,627 | +0.99(+1.60%) |
May 19, 2022 | 61.87 | 62.40 | 60.23 | 61.92 | 1,023,277 | -0.55(-0.88%) |
May 18, 2022 | 66.77 | 66.77 | 62.26 | 62.47 | 1,101,360 | -4.82(-7.16%) |
May 17, 2022 | 67.06 | 67.47 | 66.35 | 67.29 | 562,813 | +0.30(+0.45%) |
May 16, 2022 | 66.69 | 67.18 | 66.64 | 66.99 | 584,392 | +0.19(+0.28%) |
May 13, 2022 | 65.69 | 66.88 | 65.39 | 66.80 | 600,058 | +1.60(+2.45%) |
May 12, 2022 | 65.24 | 65.61 | 64.50 | 65.20 | 769,604 | +0.31(+0.48%) |
May 11, 2022 | 65.26 | 66.02 | 64.69 | 64.89 | 921,310 | -0.25(-0.38%) |
May 10, 2022 | 65.26 | 65.31 | 64.36 | 65.14 | 1,206,995 | +0.30(+0.46%) |
May 09, 2022 | 64.24 | 65.29 | 64.03 | 64.84 | 908,130 | +0.22(+0.34%) |
May 06, 2022 | 64.99 | 64.99 | 64.06 | 64.62 | 1,136,293 | -0.57(-0.87%) |
May 05, 2022 | 66.84 | 67.06 | 64.80 | 65.19 | 1,079,024 | -2.06(-3.06%) |
May 04, 2022 | 66.08 | 67.46 | 65.90 | 67.25 | 1,122,046 | +1.09(+1.65%) |
May 03, 2022 | 65.42 | 66.63 | 65.34 | 66.16 | 1,103,930 | +0.84(+1.29%) |
May 02, 2022 | 67.88 | 68.08 | 64.33 | 65.32 | 1,233,584 | -2.12(-3.14%) |
Apr 29, 2022 | 68.42 | 68.84 | 67.37 | 67.44 | 1,490,004 | -1.26(-1.83%) |
Apr 28, 2022 | 67.36 | 68.80 | 67.05 | 68.70 | 891,373 | +1.41(+2.10%) |
Apr 27, 2022 | 66.51 | 67.68 | 66.44 | 67.29 | 1,272,954 | +0.78(+1.17%) |
Apr 26, 2022 | 66.78 | 67.31 | 66.48 | 66.51 | 1,210,205 | -0.42(-0.63%) |
Apr 25, 2022 | 67.28 | 67.52 | 65.65 | 66.93 | 1,079,401 | -0.06(-0.09%) |
Apr 22, 2022 | 68.65 | 68.90 | 66.91 | 66.99 | 1,364,820 | -1.83(-2.66%) |
Apr 21, 2022 | 69.75 | 70.06 | 68.73 | 68.82 | 983,247 | -0.51(-0.74%) |
Apr 20, 2022 | 68.41 | 69.47 | 68.41 | 69.33 | 960,448 | +1.30(+1.91%) |
Apr 19, 2022 | 67.46 | 68.40 | 67.31 | 68.03 | 1,545,496 | +0.57(+0.84%) |
Apr 18, 2022 | 68.35 | 68.70 | 67.16 | 67.46 | 1,334,487 | -1.04(-1.52%) |
Apr 14, 2022 | 69.24 | 69.80 | 68.28 | 68.50 | 4,782,168 | -0.42(-0.61%) |
Apr 13, 2022 | 68.01 | 69.09 | 67.55 | 68.92 | 1,136,276 | +0.68(+1.00%) |
Apr 12, 2022 | 68.27 | 68.97 | 67.88 | 68.24 | 1,196,247 | -0.20(-0.29%) |
Apr 11, 2022 | 67.75 | 68.69 | 67.70 | 68.44 | 1,225,100 | +0.13(+0.19%) |
Apr 08, 2022 | 68.28 | 68.55 | 67.02 | 68.31 | 1,444,073 | -0.03(-0.04%) |
Apr 07, 2022 | 68.25 | 69.13 | 67.87 | 68.34 | 837,909 | -0.02(-0.03%) |
Apr 06, 2022 | 67.43 | 68.39 | 66.78 | 68.36 | 1,077,568 | +0.71(+1.05%) |
Apr 05, 2022 | 67.24 | 68.46 | 67.19 | 67.65 | 925,075 | +0.26(+0.39%) |
Apr 04, 2022 | 67.01 | 67.62 | 65.86 | 67.39 | 1,055,505 | -0.46(-0.68%) |
Apr 01, 2022 | 67.23 | 67.88 | 66.80 | 67.85 | 1,191,938 | +0.83(+1.24%) |
Mar 31, 2022 | 67.26 | 67.72 | 67.02 | 67.02 | 1,308,816 | -0.29(-0.43%) |
Mar 30, 2022 | 67.26 | 67.40 | 66.79 | 67.31 | 852,646 | -0.22(-0.33%) |
Mar 29, 2022 | 67.71 | 68.04 | 66.96 | 67.53 | 736,701 | +0.69(+1.03%) |
Mar 28, 2022 | 66.99 | 66.99 | 66.04 | 66.84 | 468,411 | +0.19(+0.29%) |
Mar 25, 2022 | 66.80 | 66.94 | 66.00 | 66.65 | 672,866 | +0.22(+0.33%) |
Mar 24, 2022 | 65.37 | 66.54 | 65.22 | 66.43 | 885,527 | +1.32(+2.03%) |
Mar 23, 2022 | 66.25 | 66.60 | 65.03 | 65.11 | 842,254 | -1.01(-1.53%) |
Mar 22, 2022 | 65.33 | 66.14 | 64.76 | 66.12 | 856,824 | +1.18(+1.82%) |
Mar 21, 2022 | 64.78 | 65.65 | 64.71 | 64.94 | 927,034 | +0.18(+0.28%) |
Mar 18, 2022 | 64.49 | 64.93 | 64.17 | 64.76 | 1,563,717 | +0.25(+0.39%) |
Mar 17, 2022 | 64.13 | 64.95 | 63.96 | 64.51 | 692,492 | +0.38(+0.59%) |
Mar 16, 2022 | 63.83 | 64.53 | 63.01 | 64.13 | 903,946 | +0.57(+0.90%) |
Mar 15, 2022 | 62.93 | 63.59 | 62.71 | 63.56 | 1,409,829 | +1.20(+1.92%) |
Mar 14, 2022 | 63.01 | 63.68 | 62.33 | 62.36 | 969,587 | -0.19(-0.30%) |
Mar 11, 2022 | 64.05 | 64.68 | 62.42 | 62.55 | 1,781,534 | -1.01(-1.59%) |
Mar 10, 2022 | 63.73 | 63.08 | 63.56 | 829,677 | -0.68(-1.06%) | |
Mar 09, 2022 | 65.14 | 65.38 | 64.16 | 64.24 | 1,202,916 | +0.19(+0.30%) |
Mar 08, 2022 | 67.58 | 68.07 | 63.93 | 64.05 | 1,241,680 | -3.71(-5.48%) |
Mar 07, 2022 | 69.90 | 69.90 | 67.58 | 67.76 | 1,099,618 | -2.23(-3.19%) |
Mar 04, 2022 | 68.67 | 70.32 | 66.64 | 69.99 | 1,701,302 | +0.58(+0.84%) |
Mar 03, 2022 | 66.33 | 69.97 | 66.33 | 69.41 | 1,568,748 | +4.59(+7.08%) |
Mar 02, 2022 | 64.57 | 65.42 | 63.94 | 64.82 | 1,635,873 | +0.38(+0.59%) |
Mar 01, 2022 | 65.07 | 65.79 | 64.23 | 64.44 | 1,436,132 | -0.79(-1.21%) |
Feb 28, 2022 | 65.67 | 65.86 | 64.76 | 65.23 | 1,377,654 | -1.23(-1.85%) |
Feb 25, 2022 | 65.12 | 66.58 | 65.31 | 66.46 | 1,218,745 | +1.88(+2.91%) |
Feb 24, 2022 | 64.43 | 64.69 | 63.05 | 64.58 | 1,215,824 | -0.60(-0.92%) |
Feb 23, 2022 | 66.34 | 66.99 | 65.11 | 65.18 | 1,292,754 | -0.72(-1.09%) |
Feb 22, 2022 | 66.50 | 66.52 | 65.24 | 65.90 | 929,938 | -0.62(-0.93%) |
Feb 18, 2022 | 66.52 | 0 | +0.54(+0.82%) | |||
Feb 17, 2022 | 66.26 | 66.29 | 65.13 | 65.98 | 2,979,537 | -0.62(-0.93%) |
Feb 16, 2022 | 66.50 | 66.83 | 65.74 | 66.60 | 850,827 | +0.15(+0.23%) |
Feb 15, 2022 | 66.96 | 67.63 | 65.98 | 66.45 | 953,870 | +0.08(+0.12%) |
Feb 14, 2022 | 67.24 | 67.48 | 66.05 | 66.37 | 685,879 | -0.82(-1.22%) |
Feb 11, 2022 | 67.51 | 68.20 | 66.98 | 67.19 | 852,686 | -0.09(-0.13%) |
Feb 10, 2022 | 67.36 | 67.94 | 67.07 | 67.28 | 818,242 | -0.68(-1.00%) |
Feb 09, 2022 | 67.73 | 68.12 | 67.27 | 67.96 | 668,624 | +0.50(+0.74%) |
Feb 08, 2022 | 67.42 | 67.72 | 67.07 | 67.46 | 732,111 | +0.28(+0.42%) |
Feb 07, 2022 | 67.47 | 67.73 | 67.06 | 67.18 | 652,225 | +0.03(+0.04%) |
Feb 04, 2022 | 67.55 | 67.81 | 66.77 | 67.15 | 879,836 | -0.89(-1.31%) |
Feb 03, 2022 | 68.02 | 68.31 | 68.04 | 848,819 | -0.34(-0.50%) | |
Feb 02, 2022 | 67.42 | 68.49 | 67.40 | 68.38 | 884,907 | +0.89(+1.32%) |
Feb 01, 2022 | 67.35 | 67.72 | 66.76 | 67.49 | 766,578 | +0.06(+0.09%) |
Jan 31, 2022 | 66.81 | 67.62 | 67.43 | 1,304,394 | +0.18(+0.27%) | |
Jan 28, 2022 | 65.77 | 67.30 | 65.01 | 67.25 | 1,019,830 | +1.16(+1.76%) |
Jan 27, 2022 | 66.50 | 67.49 | 65.85 | 66.09 | 1,635,309 | -0.41(-0.62%) |
Jan 26, 2022 | 66.18 | 67.92 | 66.17 | 66.50 | 1,530,968 | +0.16(+0.24%) |
Jan 25, 2022 | 66.12 | 67.12 | 65.35 | 66.34 | 1,762,172 | +0.17(+0.26%) |
Jan 24, 2022 | 65.60 | 66.19 | 64.48 | 66.17 | 1,572,118 | +0.39(+0.59%) |
Jan 21, 2022 | 66.74 | 67.30 | 65.68 | 65.78 | 1,552,993 | -0.51(-0.77%) |
Jan 20, 2022 | 66.45 | 67.50 | 66.27 | 66.29 | 1,002,554 | -0.48(-0.72%) |
Jan 19, 2022 | 66.66 | 67.26 | 66.55 | 66.77 | 1,023,310 | +0.24(+0.36%) |
Jan 18, 2022 | 67.28 | 67.56 | 66.14 | 66.53 | 1,216,148 | -1.37(-2.02%) |
Jan 14, 2022 | 67.90 | 0 | +0.76(+1.13%) | |||
Jan 13, 2022 | 66.98 | 67.30 | 66.56 | 67.14 | 1,075,442 | +0.13(+0.19%) |
Jan 12, 2022 | 67.01 | 67.60 | 66.55 | 67.01 | 1,345,197 | +0.00(+0.00%) |
Jan 11, 2022 | 65.75 | 67.61 | 65.54 | 67.01 | 2,834,918 | +1.21(+1.84%) |
Jan 10, 2022 | 68.15 | 68.15 | 65.58 | 65.80 | 2,168,187 | -2.35(-3.45%) |
Jan 07, 2022 | 69.22 | 69.36 | 68.03 | 68.15 | 1,728,937 | -1.08(-1.56%) |
Jan 06, 2022 | 72.06 | 72.16 | 68.89 | 69.23 | 1,481,163 | -2.62(-3.65%) |
Jan 05, 2022 | 71.40 | 72.44 | 71.38 | 71.85 | 929,794 | +0.42(+0.59%) |
Jan 04, 2022 | 71.63 | 72.41 | 71.09 | 71.43 | 907,210 | -0.16(-0.22%) |
Jan 03, 2022 | 72.74 | 72.74 | 70.53 | 71.59 | 1,265,080 | -1.27(-1.74%) |
Dec 31, 2021 | 72.20 | 72.95 | 72.04 | 72.86 | 661,335 | +0.46(+0.64%) |
Dec 30, 2021 | 72.69 | 72.97 | 72.07 | 72.40 | 518,934 | -0.05(-0.07%) |
Dec 29, 2021 | 72.31 | 73.18 | 72.10 | 72.45 | 563,399 | +0.41(+0.57%) |
Dec 28, 2021 | 72.09 | 72.73 | 71.50 | 72.04 | 655,550 | -0.05(-0.07%) |
Dec 27, 2021 | 71.65 | 72.10 | 71.35 | 72.09 | 465,089 | +0.37(+0.52%) |
Dec 23, 2021 | 72.06 | 72.50 | 71.28 | 71.72 | 525,316 | -0.27(-0.38%) |
Dec 22, 2021 | 71.63 | 72.01 | 71.20 | 71.99 | 741,415 | +0.26(+0.36%) |
Dec 21, 2021 | 72.03 | 72.57 | 71.50 | 71.73 | 586,161 | -0.30(-0.42%) |
Dec 20, 2021 | 71.37 | 72.10 | 70.79 | 72.03 | 622,192 | +0.13(+0.18%) |
Dec 17, 2021 | 72.28 | 72.88 | 71.76 | 71.90 | 1,970,519 | -0.80(-1.10%) |
Dec 16, 2021 | 71.94 | 73.07 | 71.91 | 72.70 | 599,174 | +0.71(+0.99%) |
Dec 15, 2021 | 71.70 | 72.28 | 71.34 | 71.99 | 927,720 | +0.13(+0.18%) |
Dec 14, 2021 | 72.45 | 72.77 | 71.56 | 71.86 | 1,015,430 | -0.37(-0.51%) |
Dec 13, 2021 | 71.13 | 72.54 | 71.04 | 72.23 | 921,614 | +0.96(+1.35%) |
Dec 10, 2021 | 70.88 | 71.27 | 70.40 | 71.27 | 866,446 | +0.69(+0.98%) |
Dec 09, 2021 | 70.27 | 71.44 | 70.25 | 70.58 | 745,469 | +0.12(+0.17%) |
Dec 08, 2021 | 69.63 | 70.74 | 68.06 | 70.46 | 1,402,890 | -2.99(-4.07%) |
Dec 07, 2021 | 73.68 | 74.19 | 72.95 | 73.45 | 947,124 | -0.16(-0.22%) |
Dec 06, 2021 | 73.04 | 73.79 | 72.92 | 73.61 | 772,272 | +1.23(+1.70%) |
Dec 03, 2021 | 72.50 | 72.67 | 71.77 | 72.38 | 795,546 | +0.59(+0.82%) |
Dec 02, 2021 | 70.64 | 72.54 | 70.47 | 71.79 | 1,053,403 | +1.15(+1.63%) |