Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 62.50 | 63.25 | 61.97 | 63.12 | 60,861 | +1.08(+1.74%) |
Nov 29, 2022 | 62.07 | 62.36 | 61.94 | 62.04 | 64,505 | -0.01(-0.02%) |
Nov 28, 2022 | 62.42 | 62.68 | 61.96 | 62.05 | 63,986 | -0.62(-0.98%) |
Nov 25, 2022 | 62.44 | 62.82 | 62.44 | 62.67 | 29,550 | +0.34(+0.54%) |
Nov 23, 2022 | 61.88 | 62.42 | 61.85 | 62.33 | 98,433 | +0.63(+1.03%) |
Nov 22, 2022 | 61.25 | 61.73 | 61.25 | 61.69 | 62,344 | +0.76(+1.25%) |
Nov 21, 2022 | 60.95 | 60.97 | 60.70 | 60.94 | 577,080 | -0.36(-0.58%) |
Nov 18, 2022 | 61.40 | 61.49 | 61.19 | 61.29 | 337,529 | +0.20(+0.33%) |
Nov 17, 2022 | 60.48 | 61.21 | 60.48 | 61.09 | 232,849 | -0.21(-0.35%) |
Nov 16, 2022 | 61.49 | 61.54 | 61.08 | 61.30 | 193,421 | -0.09(-0.14%) |
Nov 15, 2022 | 61.96 | 61.96 | 60.93 | 61.39 | 201,110 | +0.17(+0.28%) |
Nov 14, 2022 | 61.36 | 61.69 | 61.13 | 61.21 | 367,619 | -0.42(-0.69%) |
Nov 11, 2022 | 60.80 | 61.79 | 60.80 | 61.64 | 126,569 | +0.92(+1.52%) |
Nov 10, 2022 | 59.86 | 60.71 | 59.64 | 60.71 | 225,329 | +3.20(+5.57%) |
Nov 09, 2022 | 57.87 | 58.21 | 57.51 | 57.51 | 302,611 | -0.67(-1.16%) |
Nov 08, 2022 | 57.90 | 58.46 | 57.73 | 58.19 | 276,773 | +0.70(+1.21%) |
Nov 07, 2022 | 57.44 | 57.65 | 57.25 | 57.49 | 40,503 | +0.19(+0.33%) |
Nov 04, 2022 | 56.54 | 57.32 | 56.54 | 57.30 | 121,406 | +2.13(+3.87%) |
Nov 03, 2022 | 54.99 | 55.43 | 54.99 | 55.17 | 48,471 | -0.64(-1.15%) |
Nov 02, 2022 | 56.56 | 55.72 | 55.81 | 146,726 | -0.67(-1.18%) | |
Nov 01, 2022 | 57.08 | 57.08 | 56.26 | 56.48 | 227,601 | +0.36(+0.64%) |
Oct 31, 2022 | 56.13 | 56.31 | 56.02 | 56.12 | 86,360 | -0.56(-0.98%) |
Oct 28, 2022 | 56.12 | 56.68 | 56.12 | 56.68 | 56,311 | +0.45(+0.80%) |
Oct 27, 2022 | 56.52 | 56.86 | 56.16 | 56.22 | 32,863 | -0.50(-0.88%) |
Oct 26, 2022 | 56.50 | 57.16 | 56.47 | 56.72 | 43,777 | +0.46(+0.82%) |
Oct 25, 2022 | 55.51 | 56.35 | 55.51 | 56.26 | 70,348 | +1.21(+2.20%) |
Oct 24, 2022 | 54.92 | 55.33 | 54.76 | 55.05 | 76,142 | -0.01(-0.02%) |
Oct 21, 2022 | 53.70 | 55.15 | 53.70 | 55.06 | 58,880 | +0.86(+1.58%) |
Oct 20, 2022 | 54.37 | 54.90 | 54.00 | 54.21 | 164,810 | -0.14(-0.27%) |
Oct 19, 2022 | 54.51 | 54.61 | 54.02 | 54.35 | 26,780 | -0.59(-1.08%) |
Oct 18, 2022 | 55.38 | 55.40 | 54.67 | 54.94 | 61,038 | +0.30(+0.55%) |
Oct 17, 2022 | 54.56 | 54.87 | 54.48 | 54.64 | 72,491 | +1.25(+2.34%) |
Oct 14, 2022 | 54.41 | 54.72 | 53.38 | 53.39 | 81,816 | -0.82(-1.52%) |
Oct 13, 2022 | 52.30 | 54.36 | 52.17 | 54.22 | 143,293 | +0.86(+1.60%) |
Oct 12, 2022 | 53.37 | 53.64 | 53.32 | 53.36 | 73,413 | -0.19(-0.36%) |
Oct 11, 2022 | 53.74 | 54.30 | 53.38 | 53.55 | 88,059 | -0.46(-0.85%) |
Oct 10, 2022 | 54.20 | 54.30 | 53.68 | 54.01 | 36,620 | -0.26(-0.48%) |
Oct 07, 2022 | 54.85 | 54.90 | 54.03 | 54.27 | 85,822 | -0.84(-1.52%) |
Oct 06, 2022 | 55.54 | 55.73 | 55.07 | 55.11 | 238,684 | -0.99(-1.76%) |
Oct 05, 2022 | 55.91 | 56.37 | 55.43 | 56.10 | 119,282 | -0.58(-1.02%) |
Oct 04, 2022 | 56.05 | 56.80 | 56.05 | 56.68 | 296,021 | +2.01(+3.68%) |
Oct 03, 2022 | 54.02 | 54.83 | 54.02 | 54.67 | 184,364 | +1.04(+1.94%) |
Sep 30, 2022 | 53.70 | 54.29 | 53.61 | 53.63 | 100,810 | -0.29(-0.53%) |
Sep 29, 2022 | 53.67 | 53.97 | 53.20 | 53.92 | 466,531 | -0.58(-1.06%) |
Sep 28, 2022 | 53.21 | 54.57 | 53.12 | 54.49 | 250,844 | +1.29(+2.42%) |
Sep 27, 2022 | 53.79 | 53.91 | 52.96 | 53.21 | 100,587 | -0.29(-0.54%) |
Sep 26, 2022 | 53.77 | 54.06 | 53.24 | 53.49 | 88,704 | -0.73(-1.35%) |
Sep 23, 2022 | 54.74 | 54.74 | 53.92 | 54.23 | 76,092 | -1.66(-2.98%) |
Sep 22, 2022 | 56.18 | 56.18 | 55.57 | 55.89 | 74,716 | -0.09(-0.15%) |
Sep 21, 2022 | 56.63 | 56.90 | 55.97 | 55.97 | 47,382 | -0.67(-1.19%) |
Sep 20, 2022 | 56.83 | 56.93 | 56.36 | 56.65 | 126,944 | -1.00(-1.73%) |
Sep 19, 2022 | 56.96 | 57.65 | 56.96 | 57.65 | 50,303 | +0.17(+0.30%) |
Sep 16, 2022 | 57.26 | 57.59 | 57.10 | 57.47 | 113,260 | -0.31(-0.53%) |
Sep 15, 2022 | 57.88 | 58.23 | 57.64 | 57.78 | 45,730 | -0.47(-0.81%) |
Sep 14, 2022 | 58.22 | 58.45 | 57.90 | 58.25 | 116,341 | +0.17(+0.30%) |
Sep 13, 2022 | 58.98 | 59.17 | 58.00 | 58.08 | 132,572 | -1.85(-3.08%) |
Sep 12, 2022 | 60.31 | 60.31 | 59.90 | 59.93 | 202,406 | +0.66(+1.12%) |
Sep 09, 2022 | 58.92 | 59.31 | 58.88 | 59.26 | 137,357 | +1.39(+2.41%) |
Sep 08, 2022 | 57.21 | 57.89 | 57.21 | 57.87 | 519,453 | +0.09(+0.15%) |
Sep 07, 2022 | 56.99 | 57.81 | 56.99 | 57.78 | 319,906 | +0.51(+0.89%) |
Sep 06, 2022 | 57.69 | 57.69 | 57.20 | 57.27 | 544,265 | -0.12(-0.20%) |
Sep 02, 2022 | 58.33 | 58.67 | 57.31 | 57.39 | 535,063 | -0.53(-0.91%) |
Sep 01, 2022 | 57.93 | 58.03 | 57.46 | 57.92 | 247,583 | -0.78(-1.33%) |
Aug 31, 2022 | 59.19 | 59.33 | 58.69 | 58.70 | 96,721 | -0.46(-0.78%) |
Aug 30, 2022 | 59.85 | 59.85 | 59.08 | 59.16 | 70,387 | -0.47(-0.79%) |
Aug 29, 2022 | 59.45 | 59.85 | 59.45 | 59.63 | 38,029 | -0.10(-0.17%) |
Aug 26, 2022 | 61.13 | 61.13 | 59.68 | 59.73 | 50,695 | -1.45(-2.36%) |
Aug 25, 2022 | 60.75 | 61.28 | 60.75 | 61.18 | 20,535 | +0.52(+0.86%) |
Aug 24, 2022 | 60.33 | 60.82 | 60.33 | 60.66 | 23,813 | +0.04(+0.06%) |
Aug 23, 2022 | 60.34 | 60.89 | 60.34 | 60.62 | 131,500 | +0.04(+0.07%) |
Aug 22, 2022 | 60.87 | 60.87 | 60.46 | 60.58 | 40,755 | -0.89(-1.44%) |
Aug 19, 2022 | 61.77 | 61.82 | 61.28 | 61.46 | 234,276 | -0.76(-1.23%) |
Aug 18, 2022 | 62.47 | 62.47 | 62.04 | 62.23 | 427,138 | -0.31(-0.50%) |
Aug 17, 2022 | 62.30 | 62.75 | 62.12 | 62.54 | 640,511 | -0.34(-0.54%) |
Aug 16, 2022 | 62.40 | 62.91 | 62.40 | 62.88 | 202,382 | +0.04(+0.06%) |
Aug 15, 2022 | 62.61 | 62.87 | 62.59 | 62.84 | 75,381 | -0.24(-0.38%) |
Aug 12, 2022 | 62.73 | 63.12 | 62.59 | 63.08 | 61,490 | +0.33(+0.52%) |
Aug 11, 2022 | 63.01 | 63.22 | 62.67 | 62.75 | 51,746 | -0.09(-0.14%) |
Aug 10, 2022 | 62.76 | 63.08 | 62.66 | 62.84 | 72,082 | +1.37(+2.22%) |
Aug 09, 2022 | 61.86 | 61.95 | 61.45 | 61.47 | 36,357 | -0.34(-0.54%) |
Aug 08, 2022 | 62.12 | 62.32 | 61.73 | 61.81 | 23,923 | +0.12(+0.20%) |
Aug 05, 2022 | 61.49 | 61.74 | 61.41 | 61.68 | 25,999 | -0.47(-0.76%) |
Aug 04, 2022 | 62.00 | 62.30 | 61.92 | 62.16 | 114,194 | +0.38(+0.62%) |
Aug 03, 2022 | 61.95 | 62.05 | 61.60 | 61.77 | 619,675 | -0.13(-0.22%) |
Aug 02, 2022 | 62.35 | 62.52 | 61.85 | 61.91 | 38,343 | -0.91(-1.45%) |
Aug 01, 2022 | 62.71 | 63.02 | 62.49 | 62.82 | 159,813 | +0.25(+0.40%) |
Jul 29, 2022 | 61.99 | 62.62 | 61.88 | 62.57 | 35,600 | +0.70(+1.13%) |
Jul 28, 2022 | 61.42 | 62.00 | 61.14 | 61.87 | 46,541 | +0.42(+0.69%) |
Jul 27, 2022 | 60.69 | 61.59 | 60.60 | 61.44 | 62,174 | +1.12(+1.85%) |
Jul 26, 2022 | 60.53 | 60.62 | 60.30 | 60.33 | 56,000 | -0.68(-1.12%) |
Jul 25, 2022 | 60.91 | 61.05 | 60.80 | 61.01 | 153,034 | +0.46(+0.76%) |
Jul 22, 2022 | 61.04 | 61.07 | 60.30 | 60.55 | 48,977 | -0.12(-0.19%) |
Jul 21, 2022 | 59.92 | 60.71 | 59.92 | 60.67 | 27,569 | +0.73(+1.22%) |
Jul 20, 2022 | 60.19 | 60.25 | 59.69 | 59.94 | 61,186 | -0.33(-0.54%) |
Jul 19, 2022 | 59.94 | 60.40 | 59.93 | 60.26 | 162,362 | +1.25(+2.12%) |
Jul 18, 2022 | 59.40 | 59.63 | 58.87 | 59.01 | 58,507 | +0.27(+0.46%) |
Jul 15, 2022 | 58.25 | 58.87 | 58.14 | 58.74 | 92,256 | +0.73(+1.26%) |
Jul 14, 2022 | 57.58 | 58.07 | 57.21 | 58.01 | 49,651 | -0.74(-1.26%) |
Jul 13, 2022 | 58.06 | 58.90 | 58.06 | 58.75 | 35,493 | +0.00(+0.00%) |
Jul 12, 2022 | 58.73 | 59.26 | 58.66 | 58.75 | 23,919 | +0.02(+0.03%) |
Jul 11, 2022 | 58.97 | 59.13 | 58.65 | 58.73 | 28,358 | -0.84(-1.40%) |
Jul 08, 2022 | 59.29 | 59.76 | 59.15 | 59.57 | 24,400 | -0.03(-0.05%) |
Jul 07, 2022 | 59.23 | 59.64 | 59.23 | 59.60 | 113,089 | +0.77(+1.31%) |
Jul 06, 2022 | 58.66 | 58.99 | 58.51 | 58.83 | 107,408 | +0.07(+0.11%) |
Jul 05, 2022 | 58.06 | 58.88 | 57.98 | 58.76 | 51,205 | -0.98(-1.64%) |
Jul 01, 2022 | 58.92 | 59.74 | 58.83 | 59.74 | 239,651 | +0.16(+0.27%) |
Jun 30, 2022 | 58.96 | 59.70 | 58.85 | 59.58 | 189,871 | -0.16(-0.27%) |
Jun 29, 2022 | 59.99 | 60.10 | 59.74 | 59.74 | 30,237 | -0.11(-0.18%) |
Jun 28, 2022 | 60.65 | 60.89 | 59.84 | 59.85 | 71,624 | -0.46(-0.77%) |
Jun 27, 2022 | 60.42 | 60.63 | 60.28 | 60.31 | 174,897 | -0.24(-0.40%) |
Jun 24, 2022 | 59.83 | 60.56 | 59.82 | 60.55 | 19,301 | +1.64(+2.78%) |
Jun 23, 2022 | 58.68 | 58.91 | 58.38 | 58.91 | 60,565 | +0.08(+0.14%) |
Jun 22, 2022 | 58.58 | 59.35 | 58.56 | 58.83 | 32,429 | -0.33(-0.55%) |
Jun 21, 2022 | 59.05 | 59.41 | 59.05 | 59.16 | 84,861 | +0.79(+1.35%) |
Jun 17, 2022 | 58.70 | 58.86 | 58.13 | 58.37 | 73,108 | -0.28(-0.48%) |
Jun 16, 2022 | 58.34 | 58.97 | 58.33 | 58.65 | 74,952 | -1.07(-1.79%) |
Jun 15, 2022 | 59.19 | 60.07 | 58.74 | 59.71 | 99,177 | +1.09(+1.85%) |
Jun 14, 2022 | 59.18 | 59.28 | 58.24 | 58.63 | 42,894 | -0.79(-1.33%) |
Jun 13, 2022 | 59.71 | 59.84 | 59.24 | 59.42 | 59,400 | -1.67(-2.74%) |
Jun 10, 2022 | 61.31 | 61.31 | 60.91 | 61.09 | 38,693 | -1.28(-2.05%) |
Jun 09, 2022 | 63.26 | 63.59 | 62.35 | 62.37 | 295,901 | -1.41(-2.22%) |
Jun 08, 2022 | 63.91 | 64.18 | 63.62 | 63.78 | 233,141 | -0.79(-1.22%) |
Jun 07, 2022 | 63.80 | 64.63 | 63.80 | 64.57 | 84,711 | +0.06(+0.09%) |
Jun 06, 2022 | 64.76 | 65.02 | 64.29 | 64.51 | 86,081 | +0.25(+0.39%) |
Jun 03, 2022 | 64.41 | 64.44 | 64.05 | 64.26 | 105,371 | -0.88(-1.36%) |
Jun 02, 2022 | 64.39 | 65.21 | 64.26 | 65.15 | 733,409 | +1.23(+1.93%) |
Jun 01, 2022 | 64.87 | 64.87 | 63.67 | 63.91 | 46,833 | -0.66(-1.02%) |
May 31, 2022 | 64.63 | 64.84 | 64.29 | 64.57 | 43,979 | -0.38(-0.58%) |
May 27, 2022 | 64.75 | 64.95 | 64.56 | 64.95 | 42,394 | +0.57(+0.88%) |
May 26, 2022 | 63.93 | 64.48 | 63.90 | 64.38 | 78,078 | +0.66(+1.04%) |
May 25, 2022 | 63.35 | 63.97 | 63.35 | 63.72 | 55,249 | -0.13(-0.21%) |
May 24, 2022 | 63.55 | 63.96 | 63.49 | 63.86 | 54,634 | +0.09(+0.15%) |
May 23, 2022 | 63.43 | 63.95 | 63.40 | 63.76 | 52,433 | +0.95(+1.52%) |
May 20, 2022 | 63.02 | 63.02 | 62.05 | 62.81 | 192,782 | +0.48(+0.77%) |
May 19, 2022 | 61.79 | 62.69 | 61.79 | 62.33 | 63,548 | +0.46(+0.75%) |
May 18, 2022 | 62.70 | 62.73 | 61.76 | 61.87 | 55,695 | -1.44(-2.28%) |
May 17, 2022 | 63.02 | 63.31 | 62.77 | 63.31 | 526,574 | +1.10(+1.77%) |
May 16, 2022 | 62.00 | 62.51 | 61.87 | 62.21 | 128,879 | -0.04(-0.06%) |
May 13, 2022 | 61.53 | 62.35 | 61.53 | 62.24 | 96,588 | +1.51(+2.49%) |
May 12, 2022 | 60.65 | 61.33 | 60.33 | 60.73 | 83,128 | -0.10(-0.16%) |
May 11, 2022 | 61.79 | 62.05 | 60.83 | 60.83 | 69,739 | -0.46(-0.75%) |
May 10, 2022 | 61.84 | 61.88 | 61.04 | 61.29 | 57,376 | +0.30(+0.49%) |
May 09, 2022 | 61.53 | 61.54 | 60.80 | 60.99 | 72,245 | -1.55(-2.47%) |
May 06, 2022 | 62.74 | 62.85 | 62.24 | 62.54 | 65,536 | -0.63(-1.00%) |
May 05, 2022 | 64.19 | 64.19 | 62.72 | 63.17 | 89,145 | -2.04(-3.13%) |
May 04, 2022 | 64.05 | 65.27 | 63.55 | 65.21 | 283,518 | +1.20(+1.87%) |
May 03, 2022 | 64.06 | 64.29 | 63.93 | 64.01 | 139,946 | +0.31(+0.49%) |
May 02, 2022 | 63.82 | 63.97 | 63.11 | 63.70 | 175,108 | -0.31(-0.49%) |
Apr 29, 2022 | 64.79 | 65.16 | 63.88 | 64.01 | 55,445 | -0.58(-0.89%) |
Apr 28, 2022 | 64.06 | 64.76 | 63.72 | 64.58 | 62,237 | +0.62(+0.97%) |
Apr 27, 2022 | 63.80 | 64.23 | 63.57 | 63.96 | 46,852 | +0.45(+0.71%) |
Apr 26, 2022 | 64.69 | 64.69 | 63.48 | 63.51 | 64,919 | -1.69(-2.59%) |
Apr 25, 2022 | 64.86 | 65.37 | 64.44 | 65.20 | 83,698 | -0.11(-0.17%) |
Apr 22, 2022 | 66.26 | 66.26 | 65.31 | 65.31 | 31,013 | -0.89(-1.34%) |
Apr 21, 2022 | 67.51 | 67.51 | 66.19 | 66.20 | 216,824 | -0.86(-1.28%) |
Apr 20, 2022 | 67.14 | 67.29 | 66.90 | 67.05 | 271,020 | +0.34(+0.51%) |
Apr 19, 2022 | 66.17 | 66.71 | 66.17 | 66.71 | 39,613 | +0.16(+0.24%) |
Apr 18, 2022 | 66.78 | 67.01 | 66.53 | 66.55 | 81,912 | -0.42(-0.63%) |
Apr 14, 2022 | 67.47 | 67.47 | 66.94 | 66.98 | 44,019 | -0.35(-0.52%) |
Apr 13, 2022 | 66.70 | 67.34 | 66.70 | 67.33 | 34,583 | +0.72(+1.08%) |
Apr 12, 2022 | 67.32 | 67.35 | 66.54 | 66.61 | 32,935 | -0.55(-0.82%) |
Apr 11, 2022 | 67.63 | 67.64 | 67.16 | 67.16 | 52,752 | -0.63(-0.93%) |
Apr 08, 2022 | 67.57 | 68.11 | 67.52 | 67.79 | 23,641 | -0.14(-0.21%) |
Apr 07, 2022 | 67.70 | 68.06 | 67.38 | 67.93 | 59,106 | +0.31(+0.46%) |
Apr 06, 2022 | 67.50 | 67.86 | 67.23 | 67.62 | 157,550 | -0.63(-0.93%) |
Apr 05, 2022 | 68.54 | 68.54 | 68.03 | 68.25 | 448,917 | -0.60(-0.88%) |
Apr 04, 2022 | 68.61 | 69.03 | 68.61 | 68.86 | 259,807 | +0.13(+0.19%) |
Apr 01, 2022 | 68.47 | 68.75 | 68.24 | 68.72 | 79,268 | +0.64(+0.94%) |
Mar 31, 2022 | 68.67 | 68.68 | 68.04 | 68.08 | 34,561 | -0.89(-1.29%) |
Mar 30, 2022 | 69.13 | 69.28 | 68.84 | 68.97 | 55,763 | -0.27(-0.40%) |
Mar 29, 2022 | 69.27 | 69.39 | 68.76 | 69.24 | 26,055 | +1.19(+1.75%) |
Mar 28, 2022 | 67.76 | 68.09 | 67.56 | 68.05 | 50,429 | -0.14(-0.21%) |
Mar 25, 2022 | 68.08 | 68.21 | 67.72 | 68.20 | 21,675 | +0.05(+0.07%) |
Mar 24, 2022 | 67.80 | 68.24 | 67.75 | 68.15 | 24,135 | +0.56(+0.82%) |
Mar 23, 2022 | 67.68 | 67.85 | 67.51 | 67.59 | 41,989 | -0.81(-1.19%) |
Mar 22, 2022 | 68.17 | 68.41 | 68.15 | 68.40 | 29,853 | +0.49(+0.72%) |
Mar 21, 2022 | 68.04 | 68.23 | 67.67 | 67.91 | 139,818 | -0.30(-0.44%) |
Mar 18, 2022 | 67.06 | 68.28 | 67.06 | 68.21 | 38,696 | +0.75(+1.10%) |
Mar 17, 2022 | 66.83 | 67.73 | 66.83 | 67.47 | 278,463 | +0.38(+0.56%) |
Mar 16, 2022 | 66.41 | 67.09 | 65.77 | 67.09 | 182,937 | +1.87(+2.86%) |
Mar 15, 2022 | 64.87 | 65.22 | 64.58 | 65.22 | 82,586 | +0.77(+1.20%) |
Mar 14, 2022 | 64.73 | 65.03 | 64.33 | 64.45 | 21,316 | +0.60(+0.95%) |
Mar 11, 2022 | 65.05 | 65.05 | 63.80 | 63.85 | 42,994 | -0.78(-1.21%) |
Mar 10, 2022 | 64.41 | 64.29 | 64.63 | 72,773 | -0.80(-1.23%) | |
Mar 09, 2022 | 64.75 | 65.78 | 64.57 | 65.43 | 40,853 | +2.17(+3.43%) |
Mar 08, 2022 | 63.22 | 64.34 | 62.56 | 63.26 | 121,081 | +0.32(+0.51%) |
Mar 07, 2022 | 64.28 | 64.28 | 62.68 | 62.94 | 85,201 | -1.83(-2.83%) |
Mar 04, 2022 | 64.70 | 64.77 | 64.12 | 64.77 | 89,178 | -1.46(-2.21%) |
Mar 03, 2022 | 67.12 | 67.12 | 66.03 | 66.23 | 111,880 | -1.18(-1.75%) |
Mar 02, 2022 | 66.84 | 67.44 | 66.83 | 67.41 | 359,335 | +0.73(+1.09%) |
Mar 01, 2022 | 67.62 | 67.82 | 66.21 | 66.69 | 116,181 | -1.09(-1.61%) |
Feb 28, 2022 | 67.61 | 68.43 | 67.49 | 67.78 | 45,405 | -1.00(-1.45%) |
Feb 25, 2022 | 67.62 | 68.83 | 67.97 | 68.78 | 102,641 | +1.63(+2.43%) |
Feb 24, 2022 | 65.86 | 67.23 | 65.66 | 67.15 | 186,917 | -0.80(-1.18%) |
Feb 23, 2022 | 69.04 | 69.06 | 67.87 | 67.95 | 107,714 | -0.46(-0.68%) |
Feb 22, 2022 | 68.52 | 68.89 | 68.09 | 68.41 | 35,573 | -0.65(-0.94%) |
Feb 18, 2022 | 69.06 | 0 | -0.35(-0.50%) | |||
Feb 17, 2022 | 69.95 | 69.98 | 69.37 | 69.41 | 142,980 | -0.92(-1.30%) |
Feb 16, 2022 | 70.13 | 70.49 | 69.97 | 70.33 | 30,169 | +0.13(+0.19%) |
Feb 15, 2022 | 69.79 | 70.29 | 69.77 | 70.20 | 79,505 | +1.14(+1.64%) |
Feb 14, 2022 | 69.21 | 69.25 | 68.59 | 69.06 | 90,045 | -0.19(-0.28%) |
Feb 11, 2022 | 70.32 | 70.50 | 69.10 | 69.25 | 76,227 | -1.16(-1.65%) |
Feb 10, 2022 | 70.27 | 71.25 | 70.19 | 70.41 | 44,846 | -0.84(-1.18%) |
Feb 09, 2022 | 71.09 | 71.29 | 71.00 | 71.25 | 36,996 | +0.97(+1.38%) |
Feb 08, 2022 | 70.04 | 70.32 | 69.96 | 70.28 | 60,171 | +0.34(+0.49%) |
Feb 07, 2022 | 69.91 | 70.30 | 69.88 | 69.94 | 36,587 | +0.10(+0.15%) |
Feb 04, 2022 | 69.69 | 70.13 | 69.42 | 69.84 | 687,228 | +0.06(+0.08%) |
Feb 03, 2022 | 70.18 | 69.76 | 69.78 | 149,561 | -1.03(-1.45%) | |
Feb 02, 2022 | 70.76 | 70.86 | 70.47 | 70.81 | 481,984 | +0.58(+0.82%) |
Feb 01, 2022 | 70.00 | 70.24 | 69.65 | 70.23 | 49,587 | +0.54(+0.77%) |
Jan 31, 2022 | 68.76 | 69.70 | 69.70 | 35,001 | +0.92(+1.33%) | |
Jan 28, 2022 | 67.82 | 68.81 | 67.82 | 68.78 | 144,129 | +0.32(+0.47%) |
Jan 27, 2022 | 68.93 | 69.17 | 68.36 | 68.46 | 69,321 | -0.37(-0.53%) |
Jan 26, 2022 | 69.73 | 69.80 | 68.39 | 68.83 | 48,193 | -0.32(-0.46%) |
Jan 25, 2022 | 68.78 | 69.40 | 68.26 | 69.15 | 69,879 | -0.23(-0.33%) |
Jan 24, 2022 | 68.89 | 69.40 | 67.70 | 69.38 | 107,965 | -0.59(-0.85%) |
Jan 21, 2022 | 70.59 | 70.78 | 69.97 | 69.97 | 530,901 | -0.76(-1.08%) |
Jan 20, 2022 | 71.26 | 71.65 | 70.72 | 70.73 | 32,584 | -0.38(-0.54%) |
Jan 19, 2022 | 71.47 | 71.60 | 71.12 | 71.12 | 40,711 | +0.12(+0.18%) |
Jan 18, 2022 | 71.39 | 71.46 | 70.92 | 70.99 | 171,965 | -1.09(-1.51%) |
Jan 14, 2022 | 72.08 | 0 | -0.21(-0.29%) | |||
Jan 13, 2022 | 72.89 | 72.92 | 72.14 | 72.29 | 46,152 | -0.52(-0.71%) |
Jan 12, 2022 | 72.61 | 72.85 | 72.54 | 72.81 | 25,312 | +0.57(+0.78%) |
Jan 11, 2022 | 71.57 | 72.26 | 71.54 | 72.24 | 23,840 | +0.70(+0.98%) |
Jan 10, 2022 | 71.38 | 71.56 | 71.07 | 71.54 | 44,789 | -0.74(-1.02%) |
Jan 07, 2022 | 71.91 | 72.33 | 71.85 | 72.28 | 55,281 | +0.31(+0.43%) |
Jan 06, 2022 | 72.19 | 72.31 | 71.97 | 71.97 | 86,820 | -0.46(-0.64%) |
Jan 05, 2022 | 73.14 | 73.26 | 72.43 | 72.43 | 190,950 | -0.59(-0.81%) |
Jan 04, 2022 | 73.03 | 73.13 | 72.83 | 73.03 | 56,961 | +0.25(+0.35%) |
Jan 03, 2022 | 72.67 | 72.77 | 72.37 | 72.77 | 30,539 | +0.36(+0.50%) |
Dec 31, 2021 | 72.44 | 72.74 | 72.35 | 72.41 | 26,400 | -0.11(-0.15%) |
Dec 30, 2021 | 72.80 | 72.82 | 72.45 | 72.52 | 29,288 | -0.20(-0.27%) |
Dec 29, 2021 | 72.64 | 72.78 | 72.50 | 72.71 | 46,305 | +0.03(+0.05%) |
Dec 28, 2021 | 72.68 | 72.89 | 72.64 | 72.68 | 34,729 | +0.03(+0.04%) |
Dec 27, 2021 | 72.24 | 72.65 | 71.99 | 72.65 | 98,473 | +0.58(+0.80%) |
Dec 23, 2021 | 71.83 | 72.23 | 71.83 | 72.07 | 47,331 | +0.25(+0.34%) |
Dec 22, 2021 | 71.00 | 71.87 | 71.00 | 71.83 | 51,623 | +0.58(+0.81%) |
Dec 21, 2021 | 70.92 | 71.29 | 70.76 | 71.25 | 35,337 | +0.67(+0.95%) |
Dec 20, 2021 | 70.36 | 70.58 | 70.23 | 70.58 | 67,311 | -0.13(-0.18%) |
Dec 17, 2021 | 71.17 | 71.23 | 70.67 | 70.71 | 45,722 | -0.92(-1.29%) |
Dec 16, 2021 | 71.91 | 71.98 | 71.44 | 71.64 | 172,608 | +0.06(+0.08%) |
Dec 15, 2021 | 70.85 | 71.61 | 70.68 | 71.58 | 38,579 | +1.07(+1.52%) |
Dec 14, 2021 | 70.66 | 70.85 | 70.31 | 70.51 | 43,954 | -0.47(-0.66%) |
Dec 13, 2021 | 71.33 | 71.33 | 70.90 | 70.98 | 35,104 | -0.56(-0.78%) |
Dec 10, 2021 | 71.39 | 71.58 | 71.25 | 71.53 | 24,117 | +0.26(+0.37%) |
Dec 09, 2021 | 71.33 | 71.39 | 71.18 | 71.27 | 49,562 | -0.47(-0.65%) |
Dec 08, 2021 | 71.67 | 71.79 | 71.52 | 71.74 | 134,664 | +0.25(+0.35%) |
Dec 07, 2021 | 71.09 | 71.54 | 71.08 | 71.49 | 61,451 | +1.25(+1.78%) |
Dec 06, 2021 | 69.99 | 70.29 | 69.89 | 70.24 | 189,823 | +0.73(+1.05%) |
Dec 03, 2021 | 69.99 | 69.99 | 69.21 | 69.51 | 57,801 | -0.25(-0.36%) |
Dec 02, 2021 | 69.34 | 69.93 | 69.34 | 69.76 | 236,323 | +0.81(+1.18%) |