Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 62.65 | 62.65 | 62.38 | 62.50 | 12,175 | -0.70(-1.11%) |
Dec 29, 2022 | 62.93 | 63.23 | 62.93 | 63.20 | 12,254 | +0.91(+1.46%) |
Dec 28, 2022 | 63.17 | 63.27 | 62.28 | 62.29 | 11,762 | -0.49(-0.78%) |
Dec 27, 2022 | 62.70 | 62.93 | 62.67 | 62.78 | 13,676 | -0.18(-0.29%) |
Dec 23, 2022 | 62.85 | 62.98 | 62.80 | 62.96 | 6,801 | -0.50(-0.79%) |
Dec 22, 2022 | 63.40 | 63.59 | 63.03 | 63.46 | 15,405 | -0.19(-0.30%) |
Dec 21, 2022 | 62.26 | 63.88 | 62.26 | 63.65 | 16,085 | +0.48(+0.76%) |
Dec 20, 2022 | 62.95 | 63.76 | 62.95 | 63.17 | 24,122 | +1.29(+2.08%) |
Dec 19, 2022 | 62.13 | 62.27 | 61.77 | 61.88 | 8,166 | -0.34(-0.55%) |
Dec 16, 2022 | 62.11 | 62.22 | 61.71 | 62.22 | 11,641 | +0.12(+0.19%) |
Dec 15, 2022 | 62.79 | 63.10 | 62.00 | 62.10 | 30,877 | -1.30(-2.05%) |
Dec 14, 2022 | 63.64 | 64.07 | 63.20 | 63.40 | 7,342 | +0.17(+0.27%) |
Dec 13, 2022 | 62.50 | 63.60 | 62.50 | 63.23 | 14,393 | +0.95(+1.53%) |
Dec 12, 2022 | 62.24 | 62.35 | 62.10 | 62.28 | 9,343 | -0.16(-0.26%) |
Dec 09, 2022 | 62.42 | 62.63 | 62.42 | 62.44 | 11,619 | +0.98(+1.59%) |
Dec 08, 2022 | 61.30 | 61.63 | 61.30 | 61.46 | 8,929 | +0.37(+0.61%) |
Dec 07, 2022 | 62.31 | 62.31 | 61.09 | 61.09 | 13,709 | +0.15(+0.24%) |
Dec 06, 2022 | 61.38 | 61.38 | 60.91 | 60.95 | 14,124 | +0.05(+0.07%) |
Dec 05, 2022 | 61.42 | 61.42 | 60.58 | 60.90 | 9,165 | -0.93(-1.50%) |
Dec 02, 2022 | 61.60 | 61.96 | 61.55 | 61.83 | 7,042 | -0.99(-1.58%) |
Dec 01, 2022 | 62.71 | 62.92 | 62.36 | 62.82 | 8,669 | +0.30(+0.48%) |
Nov 30, 2022 | 61.63 | 62.71 | 61.27 | 62.52 | 15,812 | +0.52(+0.84%) |
Nov 29, 2022 | 62.23 | 62.31 | 61.89 | 62.00 | 26,308 | -0.29(-0.47%) |
Nov 28, 2022 | 62.74 | 62.74 | 62.29 | 62.29 | 43,308 | -0.51(-0.80%) |
Nov 25, 2022 | 62.66 | 62.80 | 62.63 | 62.80 | 4,597 | +0.87(+1.40%) |
Nov 23, 2022 | 61.49 | 61.93 | 61.48 | 61.93 | 10,845 | +0.78(+1.28%) |
Nov 22, 2022 | 60.70 | 61.15 | 60.70 | 61.15 | 14,759 | +1.71(+2.88%) |
Nov 21, 2022 | 59.69 | 59.70 | 59.32 | 59.44 | 7,061 | -0.32(-0.54%) |
Nov 18, 2022 | 60.03 | 60.03 | 59.48 | 59.76 | 19,764 | +0.11(+0.18%) |
Nov 17, 2022 | 60.40 | 60.40 | 57.99 | 59.65 | 9,778 | -0.72(-1.19%) |
Nov 16, 2022 | 60.62 | 60.62 | 60.24 | 60.37 | 24,498 | -0.08(-0.13%) |
Nov 15, 2022 | 60.42 | 60.65 | 60.15 | 60.45 | 15,247 | -0.15(-0.25%) |
Nov 14, 2022 | 60.22 | 60.60 | 60.22 | 60.60 | 11,895 | -0.77(-1.25%) |
Nov 11, 2022 | 61.05 | 61.37 | 61.00 | 61.37 | 14,364 | +0.71(+1.17%) |
Nov 10, 2022 | 59.98 | 60.66 | 58.45 | 60.66 | 54,637 | +3.75(+6.59%) |
Nov 09, 2022 | 57.34 | 57.50 | 56.82 | 56.91 | 18,672 | -0.96(-1.66%) |
Nov 08, 2022 | 57.39 | 57.98 | 57.28 | 57.87 | 31,882 | +1.47(+2.61%) |
Nov 07, 2022 | 56.19 | 56.44 | 56.13 | 56.40 | 36,249 | +0.90(+1.62%) |
Nov 04, 2022 | 55.25 | 55.50 | 53.26 | 55.50 | 85,136 | +1.56(+2.89%) |
Nov 03, 2022 | 54.13 | 54.13 | 52.99 | 53.94 | 42,563 | +0.09(+0.16%) |
Nov 02, 2022 | 54.42 | 55.25 | 53.61 | 53.85 | 37,154 | +0.09(+0.17%) |
Nov 01, 2022 | 53.70 | 53.89 | 53.28 | 53.76 | 65,801 | +2.11(+4.09%) |
Oct 31, 2022 | 52.24 | 52.24 | 51.53 | 51.65 | 43,142 | -0.89(-1.69%) |
Oct 28, 2022 | 52.56 | 53.13 | 52.01 | 52.54 | 21,246 | +0.00(+0.00%) |
Oct 27, 2022 | 53.26 | 53.26 | 52.39 | 52.54 | 52,453 | -0.95(-1.78%) |
Oct 26, 2022 | 53.27 | 53.50 | 53.27 | 53.49 | 35,606 | +0.23(+0.42%) |
Oct 25, 2022 | 53.19 | 53.43 | 52.85 | 53.27 | 73,109 | +1.04(+1.98%) |
Oct 24, 2022 | 51.78 | 52.23 | 51.71 | 52.23 | 125,187 | +0.46(+0.89%) |
Oct 21, 2022 | 50.37 | 52.02 | 50.37 | 51.77 | 26,215 | +0.37(+0.72%) |
Oct 20, 2022 | 51.86 | 51.97 | 51.36 | 51.40 | 36,183 | +0.18(+0.35%) |
Oct 19, 2022 | 51.27 | 51.47 | 50.93 | 51.22 | 29,735 | -0.02(-0.04%) |
Oct 18, 2022 | 51.56 | 51.56 | 51.03 | 51.24 | 47,344 | -0.02(-0.04%) |
Oct 17, 2022 | 51.25 | 51.44 | 51.09 | 51.26 | 45,310 | -0.57(-1.10%) |
Oct 14, 2022 | 52.52 | 52.66 | 51.80 | 51.83 | 51,068 | +0.38(+0.74%) |
Oct 13, 2022 | 50.38 | 51.73 | 50.37 | 51.45 | 58,712 | +0.11(+0.21%) |
Oct 12, 2022 | 51.44 | 51.81 | 51.29 | 51.34 | 48,753 | -0.54(-1.04%) |
Oct 11, 2022 | 51.83 | 52.45 | 51.83 | 51.88 | 62,753 | -0.50(-0.95%) |
Oct 10, 2022 | 52.09 | 52.38 | 52.07 | 52.38 | 39,459 | -0.01(-0.02%) |
Oct 07, 2022 | 52.94 | 52.94 | 52.33 | 52.39 | 23,383 | -0.60(-1.13%) |
Oct 06, 2022 | 53.02 | 53.28 | 52.95 | 52.99 | 30,001 | -0.24(-0.45%) |
Oct 05, 2022 | 53.11 | 53.50 | 49.86 | 53.23 | 24,586 | -0.47(-0.88%) |
Oct 04, 2022 | 53.47 | 53.90 | 52.97 | 53.70 | 112,432 | +3.93(+7.90%) |
Oct 03, 2022 | 49.32 | 49.99 | 49.29 | 49.77 | 39,944 | +1.38(+2.85%) |
Sep 30, 2022 | 48.70 | 48.76 | 48.31 | 48.39 | 49,762 | -0.99(-2.00%) |
Sep 29, 2022 | 49.07 | 49.51 | 48.56 | 49.38 | 70,243 | -1.17(-2.31%) |
Sep 28, 2022 | 49.55 | 50.55 | 49.44 | 50.55 | 32,640 | +1.11(+2.25%) |
Sep 27, 2022 | 48.87 | 50.22 | 48.87 | 49.44 | 118,356 | -0.48(-0.96%) |
Sep 26, 2022 | 50.05 | 50.68 | 49.61 | 49.92 | 75,209 | -1.33(-2.60%) |
Sep 23, 2022 | 51.74 | 51.90 | 51.25 | 51.25 | 53,471 | -1.35(-2.57%) |
Sep 22, 2022 | 52.81 | 53.31 | 52.40 | 52.60 | 38,703 | +1.21(+2.36%) |
Sep 21, 2022 | 51.80 | 52.28 | 51.39 | 51.39 | 56,499 | -1.10(-2.10%) |
Sep 20, 2022 | 52.03 | 52.58 | 52.03 | 52.49 | 69,101 | -0.13(-0.25%) |
Sep 19, 2022 | 50.69 | 52.69 | 50.69 | 52.62 | 45,743 | +0.10(+0.19%) |
Sep 16, 2022 | 50.75 | 52.64 | 50.75 | 52.52 | 24,256 | +0.32(+0.61%) |
Sep 15, 2022 | 52.59 | 52.67 | 52.19 | 52.20 | 37,188 | -0.55(-1.04%) |
Sep 14, 2022 | 53.15 | 53.15 | 52.74 | 52.75 | 31,506 | +0.28(+0.53%) |
Sep 13, 2022 | 53.12 | 53.13 | 52.47 | 52.47 | 48,074 | -1.60(-2.96%) |
Sep 12, 2022 | 54.56 | 54.56 | 53.81 | 54.07 | 75,866 | +0.21(+0.39%) |
Sep 09, 2022 | 53.51 | 53.86 | 53.51 | 53.86 | 110,673 | +1.26(+2.40%) |
Sep 08, 2022 | 52.70 | 52.81 | 52.36 | 52.60 | 187,659 | +0.61(+1.17%) |
Sep 07, 2022 | 51.49 | 52.18 | 51.49 | 51.99 | 86,726 | +0.14(+0.27%) |
Sep 06, 2022 | 51.15 | 52.00 | 51.15 | 51.85 | 103,757 | -0.52(-1.00%) |
Sep 02, 2022 | 52.48 | 53.39 | 52.32 | 52.38 | 51,811 | -0.55(-1.03%) |
Sep 01, 2022 | 53.51 | 53.51 | 52.45 | 52.92 | 33,683 | -1.97(-3.59%) |
Aug 31, 2022 | 55.25 | 55.26 | 54.89 | 54.89 | 39,143 | -0.54(-0.97%) |
Aug 30, 2022 | 55.87 | 55.89 | 55.43 | 55.43 | 23,394 | -0.28(-0.50%) |
Aug 29, 2022 | 55.51 | 55.77 | 55.40 | 55.71 | 45,655 | -0.45(-0.80%) |
Aug 26, 2022 | 56.95 | 57.02 | 56.13 | 56.16 | 18,371 | -0.76(-1.34%) |
Aug 25, 2022 | 56.72 | 56.92 | 56.50 | 56.92 | 35,966 | +0.40(+0.72%) |
Aug 24, 2022 | 56.36 | 56.67 | 56.18 | 56.52 | 44,071 | +0.35(+0.62%) |
Aug 23, 2022 | 56.31 | 56.49 | 56.00 | 56.17 | 38,799 | +0.01(+0.01%) |
Aug 22, 2022 | 56.29 | 56.48 | 56.06 | 56.16 | 37,053 | -0.20(-0.35%) |
Aug 19, 2022 | 56.41 | 56.42 | 56.25 | 56.36 | 10,329 | -0.66(-1.16%) |
Aug 18, 2022 | 56.94 | 57.17 | 56.86 | 57.02 | 25,439 | -0.14(-0.24%) |
Aug 17, 2022 | 56.52 | 57.44 | 56.52 | 57.16 | 35,010 | +0.11(+0.19%) |
Aug 16, 2022 | 57.22 | 57.22 | 56.67 | 57.05 | 30,214 | -0.46(-0.80%) |
Aug 15, 2022 | 57.61 | 57.67 | 57.25 | 57.51 | 14,798 | +0.27(+0.46%) |
Aug 12, 2022 | 57.08 | 57.28 | 57.03 | 57.24 | 44,845 | +1.42(+2.55%) |
Aug 11, 2022 | 56.26 | 56.30 | 55.82 | 55.82 | 33,802 | -0.02(-0.04%) |
Aug 10, 2022 | 55.68 | 56.04 | 55.68 | 55.84 | 38,049 | +1.23(+2.24%) |
Aug 09, 2022 | 54.82 | 55.00 | 54.53 | 54.62 | 50,442 | -1.80(-3.20%) |
Aug 08, 2022 | 56.79 | 56.97 | 56.42 | 56.42 | 28,050 | +0.09(+0.16%) |
Aug 05, 2022 | 56.20 | 57.00 | 56.15 | 56.33 | 22,018 | -0.36(-0.64%) |
Aug 04, 2022 | 55.46 | 56.69 | 55.46 | 56.69 | 11,879 | -0.58(-1.00%) |
Aug 03, 2022 | 56.69 | 57.41 | 56.69 | 57.27 | 19,077 | -0.85(-1.47%) |
Aug 02, 2022 | 56.74 | 59.29 | 56.74 | 58.12 | 38,309 | -1.62(-2.72%) |
Aug 01, 2022 | 60.00 | 60.00 | 59.50 | 59.74 | 22,154 | +1.54(+2.65%) |
Jul 29, 2022 | 57.66 | 58.20 | 57.66 | 58.20 | 44,946 | +0.80(+1.39%) |
Jul 28, 2022 | 57.02 | 57.56 | 56.99 | 57.40 | 44,702 | +0.20(+0.35%) |
Jul 27, 2022 | 56.61 | 57.20 | 56.61 | 57.20 | 32,760 | +0.92(+1.63%) |
Jul 26, 2022 | 56.90 | 56.90 | 56.24 | 56.28 | 18,244 | -0.30(-0.53%) |
Jul 25, 2022 | 55.20 | 56.69 | 55.20 | 56.58 | 39,534 | +0.21(+0.37%) |
Jul 22, 2022 | 56.80 | 56.94 | 56.25 | 56.37 | 15,421 | -0.43(-0.76%) |
Jul 21, 2022 | 56.37 | 56.80 | 56.17 | 56.80 | 50,766 | +0.12(+0.21%) |
Jul 20, 2022 | 56.89 | 56.98 | 56.67 | 56.68 | 56,603 | +0.55(+0.98%) |
Jul 19, 2022 | 56.00 | 56.28 | 55.97 | 56.13 | 106,782 | +0.63(+1.14%) |
Jul 18, 2022 | 55.66 | 55.91 | 55.21 | 55.50 | 78,620 | +0.27(+0.49%) |
Jul 15, 2022 | 53.72 | 55.38 | 53.72 | 55.23 | 22,481 | +0.85(+1.56%) |
Jul 14, 2022 | 53.86 | 54.46 | 53.73 | 54.38 | 26,738 | -0.60(-1.09%) |
Jul 13, 2022 | 54.78 | 55.24 | 54.78 | 54.98 | 41,739 | -0.53(-0.95%) |
Jul 12, 2022 | 55.65 | 55.89 | 53.83 | 55.51 | 39,460 | -0.34(-0.60%) |
Jul 11, 2022 | 56.27 | 56.82 | 55.56 | 55.84 | 112,088 | -0.62(-1.10%) |
Jul 08, 2022 | 56.56 | 56.79 | 56.27 | 56.46 | 35,840 | +0.25(+0.44%) |
Jul 07, 2022 | 56.99 | 56.99 | 55.82 | 56.21 | 69,300 | +1.26(+2.29%) |
Jul 06, 2022 | 53.64 | 55.20 | 53.64 | 54.95 | 116,645 | +0.00(+0.00%) |
Jul 05, 2022 | 55.62 | 55.62 | 53.65 | 54.95 | 57,154 | -0.26(-0.47%) |
Jul 01, 2022 | 55.49 | 55.49 | 54.68 | 55.21 | 51,222 | +1.34(+2.49%) |
Jun 30, 2022 | 52.34 | 54.08 | 52.34 | 53.87 | 73,061 | -0.82(-1.50%) |
Jun 29, 2022 | 54.70 | 54.86 | 54.62 | 54.69 | 29,498 | +0.12(+0.22%) |
Jun 28, 2022 | 56.85 | 56.85 | 54.54 | 54.57 | 104,774 | +0.39(+0.72%) |
Jun 27, 2022 | 54.06 | 54.26 | 53.88 | 54.18 | 60,967 | +0.15(+0.28%) |
Jun 24, 2022 | 53.75 | 54.03 | 53.26 | 54.03 | 49,742 | +0.69(+1.29%) |
Jun 23, 2022 | 54.14 | 54.14 | 53.34 | 53.34 | 65,371 | -1.01(-1.86%) |
Jun 22, 2022 | 54.52 | 55.00 | 54.25 | 54.35 | 67,212 | -0.61(-1.11%) |
Jun 21, 2022 | 54.64 | 54.98 | 54.63 | 54.96 | 76,356 | +0.89(+1.65%) |
Jun 17, 2022 | 54.22 | 54.28 | 53.87 | 54.07 | 50,456 | -0.92(-1.67%) |
Jun 16, 2022 | 54.00 | 55.22 | 54.00 | 54.99 | 50,626 | -0.31(-0.56%) |
Jun 15, 2022 | 55.02 | 55.61 | 54.49 | 55.30 | 43,735 | +0.30(+0.55%) |
Jun 14, 2022 | 55.20 | 55.54 | 54.59 | 55.00 | 55,848 | +0.42(+0.77%) |
Jun 13, 2022 | 55.59 | 55.59 | 54.58 | 54.58 | 51,352 | -2.12(-3.74%) |
Jun 10, 2022 | 56.80 | 57.12 | 56.66 | 56.70 | 208,991 | -1.70(-2.91%) |
Jun 09, 2022 | 58.60 | 58.82 | 58.31 | 58.40 | 46,743 | +0.88(+1.53%) |
Jun 08, 2022 | 57.08 | 57.95 | 57.08 | 57.52 | 74,627 | +1.15(+2.04%) |
Jun 07, 2022 | 56.16 | 56.37 | 55.40 | 56.37 | 76,466 | -0.28(-0.49%) |
Jun 06, 2022 | 56.67 | 57.34 | 56.60 | 56.65 | 32,870 | -0.30(-0.53%) |
Jun 03, 2022 | 57.34 | 57.80 | 56.88 | 56.95 | 28,042 | -1.07(-1.84%) |
Jun 02, 2022 | 57.55 | 58.03 | 57.43 | 58.02 | 63,447 | +0.71(+1.24%) |
Jun 01, 2022 | 57.58 | 58.11 | 57.29 | 57.31 | 57,616 | +0.14(+0.24%) |
May 31, 2022 | 57.52 | 57.87 | 57.14 | 57.17 | 28,733 | -1.14(-1.96%) |
May 27, 2022 | 57.96 | 58.41 | 57.96 | 58.31 | 19,597 | -0.23(-0.39%) |
May 26, 2022 | 58.89 | 58.89 | 58.27 | 58.54 | 18,104 | -0.13(-0.22%) |
May 25, 2022 | 58.30 | 58.68 | 58.24 | 58.67 | 21,216 | +0.94(+1.63%) |
May 24, 2022 | 57.92 | 57.99 | 57.69 | 57.73 | 37,987 | +0.62(+1.09%) |
May 23, 2022 | 56.96 | 57.27 | 56.96 | 57.10 | 38,225 | +0.37(+0.65%) |
May 20, 2022 | 56.58 | 56.77 | 56.27 | 56.73 | 22,175 | +1.13(+2.04%) |
May 19, 2022 | 55.87 | 55.94 | 55.40 | 55.60 | 42,799 | -0.51(-0.91%) |
May 18, 2022 | 55.74 | 56.46 | 55.74 | 56.11 | 16,393 | +0.81(+1.46%) |
May 17, 2022 | 55.06 | 55.30 | 55.03 | 55.30 | 47,571 | +0.67(+1.23%) |
May 16, 2022 | 54.73 | 54.83 | 54.48 | 54.63 | 57,026 | -0.28(-0.51%) |
May 13, 2022 | 54.92 | 55.00 | 54.52 | 54.91 | 33,934 | +0.71(+1.31%) |
May 12, 2022 | 54.10 | 54.45 | 53.93 | 54.20 | 39,631 | -0.32(-0.59%) |
May 11, 2022 | 54.45 | 55.09 | 54.10 | 54.52 | 44,451 | -2.23(-3.93%) |
May 10, 2022 | 56.12 | 57.06 | 56.12 | 56.75 | 56,698 | -2.21(-3.75%) |
May 09, 2022 | 59.22 | 59.81 | 58.56 | 58.96 | 46,270 | -1.37(-2.27%) |
May 06, 2022 | 60.33 | 60.59 | 60.15 | 60.33 | 66,658 | -0.11(-0.18%) |
May 05, 2022 | 59.50 | 60.91 | 59.50 | 60.44 | 30,059 | -1.34(-2.17%) |
May 04, 2022 | 61.36 | 61.81 | 60.09 | 61.78 | 17,954 | +1.43(+2.37%) |
May 03, 2022 | 60.27 | 60.68 | 59.25 | 60.35 | 46,973 | +0.35(+0.58%) |
May 02, 2022 | 59.99 | 60.71 | 59.61 | 60.00 | 55,549 | -0.09(-0.15%) |
Apr 29, 2022 | 60.79 | 61.25 | 60.09 | 60.09 | 27,877 | -0.68(-1.12%) |
Apr 28, 2022 | 60.10 | 60.92 | 59.83 | 60.77 | 35,024 | +1.68(+2.84%) |
Apr 27, 2022 | 59.45 | 59.51 | 59.04 | 59.09 | 23,028 | -0.91(-1.52%) |
Apr 26, 2022 | 60.74 | 60.74 | 59.95 | 60.00 | 32,426 | -1.68(-2.72%) |
Apr 25, 2022 | 61.42 | 61.69 | 61.10 | 61.68 | 34,911 | +0.25(+0.41%) |
Apr 22, 2022 | 61.99 | 62.07 | 61.17 | 61.43 | 27,870 | -0.40(-0.65%) |
Apr 21, 2022 | 62.62 | 62.69 | 61.72 | 61.83 | 24,400 | -1.18(-1.87%) |
Apr 20, 2022 | 63.00 | 63.21 | 62.93 | 63.01 | 13,835 | +1.03(+1.66%) |
Apr 19, 2022 | 61.80 | 62.00 | 61.60 | 61.98 | 21,490 | -0.66(-1.05%) |
Apr 18, 2022 | 62.83 | 63.00 | 62.58 | 62.64 | 13,141 | -0.94(-1.48%) |
Apr 14, 2022 | 63.84 | 63.84 | 63.41 | 63.58 | 30,323 | +0.12(+0.20%) |
Apr 13, 2022 | 63.30 | 63.56 | 63.19 | 63.45 | 36,089 | +0.66(+1.06%) |
Apr 12, 2022 | 63.23 | 63.44 | 62.79 | 62.79 | 27,411 | -0.53(-0.84%) |
Apr 11, 2022 | 63.91 | 63.91 | 63.26 | 63.32 | 25,921 | -0.35(-0.54%) |
Apr 08, 2022 | 61.71 | 63.89 | 61.71 | 63.67 | 21,840 | -1.60(-2.45%) |
Apr 07, 2022 | 65.05 | 65.30 | 64.97 | 65.27 | 13,471 | -0.29(-0.44%) |
Apr 06, 2022 | 65.23 | 65.98 | 65.00 | 65.56 | 15,056 | -0.83(-1.25%) |
Apr 05, 2022 | 64.72 | 67.03 | 64.72 | 66.39 | 17,309 | -2.14(-3.12%) |
Apr 04, 2022 | 65.74 | 68.53 | 65.74 | 68.53 | 10,782 | +1.02(+1.51%) |
Apr 01, 2022 | 68.76 | 68.76 | 67.37 | 67.51 | 30,183 | -0.19(-0.28%) |
Mar 31, 2022 | 68.02 | 68.41 | 67.70 | 67.70 | 18,772 | -0.13(-0.19%) |
Mar 30, 2022 | 68.43 | 68.43 | 67.75 | 67.83 | 7,904 | -0.37(-0.54%) |
Mar 29, 2022 | 68.35 | 68.70 | 68.10 | 68.20 | 27,380 | +0.20(+0.29%) |
Mar 28, 2022 | 68.17 | 68.43 | 67.76 | 68.00 | 7,924 | -1.30(-1.88%) |
Mar 25, 2022 | 69.62 | 69.62 | 69.20 | 69.31 | 11,674 | +1.18(+1.72%) |
Mar 24, 2022 | 68.71 | 68.71 | 67.95 | 68.13 | 5,518 | +0.15(+0.22%) |
Mar 23, 2022 | 68.15 | 68.75 | 67.77 | 67.98 | 13,517 | -1.02(-1.48%) |
Mar 22, 2022 | 68.30 | 69.00 | 68.30 | 69.00 | 9,786 | +1.25(+1.85%) |
Mar 21, 2022 | 67.71 | 68.09 | 67.59 | 67.75 | 8,106 | -0.15(-0.22%) |
Mar 18, 2022 | 66.42 | 67.90 | 66.42 | 67.90 | 16,896 | +0.65(+0.97%) |
Mar 17, 2022 | 67.08 | 67.30 | 66.90 | 67.25 | 11,086 | -0.19(-0.28%) |
Mar 16, 2022 | 66.24 | 67.44 | 66.24 | 67.44 | 28,253 | +0.83(+1.25%) |
Mar 15, 2022 | 65.95 | 66.67 | 65.88 | 66.61 | 38,763 | +0.41(+0.62%) |
Mar 14, 2022 | 66.13 | 66.60 | 65.88 | 66.20 | 28,102 | -0.48(-0.72%) |
Mar 11, 2022 | 67.36 | 67.36 | 66.53 | 66.68 | 16,244 | +0.15(+0.23%) |
Mar 10, 2022 | 68.56 | 68.56 | 66.22 | 66.53 | 46,143 | -0.67(-1.00%) |
Mar 09, 2022 | 68.36 | 68.36 | 66.45 | 67.20 | 30,600 | +0.45(+0.67%) |
Mar 08, 2022 | 67.08 | 67.35 | 66.49 | 66.75 | 24,145 | -1.85(-2.70%) |
Mar 07, 2022 | 67.57 | 69.43 | 67.57 | 68.60 | 34,025 | +1.42(+2.11%) |
Mar 04, 2022 | 66.51 | 67.50 | 66.51 | 67.18 | 14,780 | -0.25(-0.37%) |
Mar 03, 2022 | 66.35 | 68.10 | 66.35 | 67.43 | 32,991 | +1.20(+1.81%) |
Mar 02, 2022 | 65.95 | 66.44 | 65.81 | 66.23 | 27,453 | +1.38(+2.13%) |
Mar 01, 2022 | 66.12 | 66.22 | 64.84 | 64.85 | 22,024 | -0.57(-0.87%) |
Feb 28, 2022 | 67.09 | 67.09 | 65.08 | 65.42 | 32,494 | -1.03(-1.55%) |
Feb 25, 2022 | 63.52 | 66.49 | 65.71 | 66.45 | 18,400 | +1.82(+2.82%) |
Feb 24, 2022 | 62.05 | 65.43 | 62.05 | 64.63 | 38,775 | -1.22(-1.85%) |
Feb 23, 2022 | 65.45 | 66.44 | 65.45 | 65.85 | 33,412 | -0.69(-1.03%) |
Feb 22, 2022 | 66.44 | 66.88 | 66.31 | 66.53 | 14,316 | +0.11(+0.17%) |
Feb 18, 2022 | 66.42 | 0 | -0.04(-0.06%) | |||
Feb 17, 2022 | 66.55 | 66.70 | 66.20 | 66.46 | 27,602 | +0.51(+0.77%) |
Feb 16, 2022 | 63.40 | 66.12 | 63.40 | 65.95 | 25,365 | -0.80(-1.20%) |
Feb 15, 2022 | 66.09 | 66.89 | 66.09 | 66.75 | 22,314 | +0.66(+1.00%) |
Feb 14, 2022 | 68.33 | 68.33 | 65.58 | 66.09 | 29,476 | -0.06(-0.09%) |
Feb 11, 2022 | 66.36 | 66.42 | 65.78 | 66.15 | 14,022 | -0.04(-0.06%) |
Feb 10, 2022 | 66.25 | 66.83 | 66.15 | 66.19 | 27,753 | -0.63(-0.94%) |
Feb 09, 2022 | 66.80 | 66.88 | 66.00 | 66.82 | 12,097 | +0.97(+1.48%) |
Feb 08, 2022 | 65.64 | 65.95 | 64.60 | 65.84 | 12,479 | +1.27(+1.96%) |
Feb 07, 2022 | 65.59 | 65.59 | 63.62 | 64.58 | 13,554 | +0.45(+0.70%) |
Feb 04, 2022 | 64.25 | 64.34 | 63.39 | 64.13 | 20,808 | +0.58(+0.91%) |
Feb 03, 2022 | 63.90 | 63.55 | 21,592 | -2.25(-3.42%) | ||
Feb 02, 2022 | 66.00 | 66.00 | 64.38 | 65.80 | 12,725 | +1.52(+2.36%) |
Feb 01, 2022 | 64.48 | 64.98 | 63.88 | 64.28 | 24,733 | +0.11(+0.18%) |
Jan 31, 2022 | 61.49 | 64.21 | 61.49 | 64.17 | 20,366 | +1.14(+1.80%) |
Jan 28, 2022 | 62.41 | 63.63 | 62.24 | 63.03 | 27,545 | +0.10(+0.16%) |
Jan 27, 2022 | 62.99 | 63.40 | 62.81 | 62.93 | 19,261 | -0.37(-0.58%) |
Jan 26, 2022 | 64.04 | 64.19 | 63.00 | 63.30 | 37,943 | -1.32(-2.04%) |
Jan 25, 2022 | 64.15 | 64.80 | 63.94 | 64.62 | 17,150 | +0.73(+1.14%) |
Jan 24, 2022 | 63.13 | 64.02 | 62.20 | 63.89 | 39,824 | -0.19(-0.30%) |
Jan 21, 2022 | 63.80 | 64.68 | 63.80 | 64.08 | 21,678 | +0.55(+0.87%) |
Jan 20, 2022 | 63.85 | 64.26 | 63.53 | 63.53 | 28,482 | +1.88(+3.05%) |
Jan 19, 2022 | 61.35 | 62.35 | 61.25 | 61.65 | 38,722 | +1.07(+1.77%) |
Jan 18, 2022 | 60.45 | 60.65 | 58.55 | 60.58 | 26,441 | -1.04(-1.69%) |
Jan 14, 2022 | 61.62 | 0 | -0.70(-1.12%) | |||
Jan 13, 2022 | 61.19 | 63.11 | 61.19 | 62.32 | 15,792 | +0.47(+0.76%) |
Jan 12, 2022 | 63.56 | 63.56 | 59.82 | 61.85 | 10,971 | +0.45(+0.73%) |
Jan 11, 2022 | 61.91 | 61.91 | 61.00 | 61.40 | 9,611 | +0.10(+0.16%) |
Jan 10, 2022 | 62.00 | 63.57 | 60.95 | 61.30 | 25,334 | -0.29(-0.47%) |
Jan 07, 2022 | 61.28 | 61.59 | 61.14 | 61.59 | 11,713 | -0.28(-0.45%) |
Jan 06, 2022 | 61.94 | 62.00 | 61.65 | 61.87 | 13,315 | +0.43(+0.70%) |
Jan 05, 2022 | 62.03 | 62.18 | 61.44 | 61.44 | 20,812 | +0.04(+0.07%) |
Jan 04, 2022 | 61.75 | 62.00 | 61.24 | 61.40 | 23,202 | +0.37(+0.60%) |