Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 64.35 | 64.91 | 63.92 | 64.88 | 1,839,009 | -0.32(-0.49%) |
Dec 29, 2022 | 63.92 | 65.72 | 63.78 | 65.20 | 1,523,046 | +1.68(+2.64%) |
Dec 28, 2022 | 65.47 | 65.50 | 63.52 | 63.52 | 1,552,195 | -1.63(-2.50%) |
Dec 27, 2022 | 64.83 | 65.51 | 64.44 | 65.15 | 1,388,990 | -0.15(-0.23%) |
Dec 23, 2022 | 64.71 | 65.63 | 63.88 | 65.30 | 1,457,289 | +0.27(+0.42%) |
Dec 22, 2022 | 65.30 | 65.44 | 63.81 | 65.03 | 1,824,194 | -1.12(-1.69%) |
Dec 21, 2022 | 65.23 | 66.55 | 64.46 | 66.15 | 2,271,119 | +0.84(+1.29%) |
Dec 20, 2022 | 65.00 | 65.83 | 64.31 | 65.31 | 1,841,618 | -0.29(-0.44%) |
Dec 19, 2022 | 67.02 | 67.19 | 65.59 | 65.60 | 2,000,628 | -1.94(-2.87%) |
Dec 16, 2022 | 67.19 | 68.47 | 66.92 | 67.54 | 4,935,183 | -0.73(-1.07%) |
Dec 15, 2022 | 66.34 | 68.54 | 65.67 | 68.27 | 2,022,255 | +0.62(+0.92%) |
Dec 14, 2022 | 68.11 | 68.67 | 67.10 | 67.65 | 2,031,267 | +0.26(+0.39%) |
Dec 13, 2022 | 69.00 | 70.00 | 67.11 | 67.39 | 2,456,899 | +0.91(+1.37%) |
Dec 12, 2022 | 65.36 | 66.73 | 64.73 | 66.48 | 1,953,937 | +1.12(+1.71%) |
Dec 09, 2022 | 65.80 | 67.00 | 65.36 | 65.36 | 2,006,693 | -1.05(-1.58%) |
Dec 08, 2022 | 65.81 | 67.08 | 64.92 | 66.41 | 2,256,823 | +0.94(+1.44%) |
Dec 07, 2022 | 62.07 | 65.77 | 62.07 | 65.47 | 2,570,947 | +3.29(+5.29%) |
Dec 06, 2022 | 61.66 | 62.31 | 60.68 | 62.18 | 2,587,053 | +0.85(+1.39%) |
Dec 05, 2022 | 61.78 | 62.93 | 60.43 | 61.33 | 1,893,706 | -1.78(-2.82%) |
Dec 02, 2022 | 62.21 | 63.89 | 62.01 | 63.11 | 2,146,302 | -0.62(-0.97%) |
Dec 01, 2022 | 64.85 | 65.78 | 63.58 | 63.73 | 1,967,027 | -0.20(-0.31%) |
Nov 30, 2022 | 63.18 | 64.06 | 61.55 | 63.93 | 2,669,905 | +0.61(+0.96%) |
Nov 29, 2022 | 61.17 | 63.45 | 61.17 | 63.32 | 2,186,098 | +1.32(+2.13%) |
Nov 28, 2022 | 61.51 | 63.02 | 61.30 | 62.00 | 2,566,929 | +1.48(+2.45%) |
Nov 25, 2022 | 60.19 | 61.36 | 60.11 | 60.52 | 510,719 | +0.05(+0.08%) |
Nov 23, 2022 | 60.85 | 61.63 | 59.96 | 60.47 | 1,337,639 | -0.50(-0.82%) |
Nov 22, 2022 | 60.64 | 61.79 | 60.23 | 60.97 | 1,930,162 | +1.09(+1.82%) |
Nov 21, 2022 | 63.17 | 63.91 | 59.39 | 59.88 | 1,927,300 | -4.32(-6.73%) |
Nov 18, 2022 | 64.36 | 64.99 | 63.21 | 64.20 | 971,441 | +1.28(+2.03%) |
Nov 17, 2022 | 61.27 | 62.95 | 61.11 | 62.92 | 1,123,296 | -0.20(-0.32%) |
Nov 16, 2022 | 63.49 | 63.90 | 62.79 | 63.12 | 1,097,728 | -0.94(-1.47%) |
Nov 15, 2022 | 64.90 | 66.77 | 63.96 | 64.06 | 2,320,468 | +1.09(+1.73%) |
Nov 14, 2022 | 65.27 | 65.81 | 62.86 | 62.97 | 1,645,990 | -2.91(-4.42%) |
Nov 11, 2022 | 65.07 | 67.47 | 64.80 | 65.88 | 2,241,956 | +0.80(+1.23%) |
Nov 10, 2022 | 60.94 | 66.20 | 60.94 | 65.08 | 3,264,514 | +8.03(+14.08%) |
Nov 09, 2022 | 59.80 | 60.24 | 56.84 | 57.05 | 1,869,968 | -3.86(-6.34%) |
Nov 08, 2022 | 58.34 | 63.00 | 58.34 | 60.91 | 3,156,494 | +3.00(+5.18%) |
Nov 07, 2022 | 57.45 | 57.99 | 56.61 | 57.91 | 2,495,508 | +1.23(+2.17%) |
Nov 04, 2022 | 57.96 | 58.79 | 55.35 | 56.68 | 1,966,963 | +0.12(+0.21%) |
Nov 03, 2022 | 56.01 | 57.50 | 54.82 | 56.56 | 1,879,758 | -1.15(-1.99%) |
Nov 02, 2022 | 61.28 | 57.61 | 57.71 | 1,840,435 | -3.87(-6.28%) | |
Nov 01, 2022 | 62.79 | 63.72 | 60.58 | 61.58 | 1,085,856 | -0.08(-0.13%) |
Oct 31, 2022 | 61.18 | 62.51 | 60.97 | 61.66 | 1,347,197 | -0.28(-0.45%) |
Oct 28, 2022 | 60.71 | 62.09 | 59.87 | 61.94 | 1,138,574 | +1.08(+1.77%) |
Oct 27, 2022 | 60.98 | 62.83 | 60.74 | 60.86 | 1,202,872 | +0.16(+0.26%) |
Oct 26, 2022 | 60.42 | 61.74 | 59.63 | 60.70 | 1,497,110 | +0.23(+0.38%) |
Oct 25, 2022 | 58.07 | 60.75 | 58.07 | 60.47 | 1,596,698 | +2.71(+4.69%) |
Oct 24, 2022 | 56.80 | 58.05 | 56.40 | 57.76 | 1,234,331 | +1.44(+2.56%) |
Oct 21, 2022 | 54.36 | 56.59 | 53.79 | 56.32 | 2,409,074 | +1.87(+3.43%) |
Oct 20, 2022 | 56.45 | 57.04 | 54.43 | 54.45 | 2,208,919 | -1.89(-3.35%) |
Oct 19, 2022 | 59.43 | 59.93 | 55.49 | 56.34 | 2,778,117 | -4.31(-7.11%) |
Oct 18, 2022 | 60.45 | 61.75 | 59.93 | 60.65 | 1,965,430 | +1.67(+2.83%) |
Oct 17, 2022 | 59.49 | 60.67 | 58.67 | 58.98 | 2,725,509 | +1.02(+1.76%) |
Oct 14, 2022 | 62.67 | 63.38 | 57.84 | 57.96 | 3,486,513 | -4.41(-7.07%) |
Oct 13, 2022 | 60.46 | 63.56 | 58.39 | 62.37 | 2,246,586 | -0.45(-0.72%) |
Oct 12, 2022 | 64.14 | 64.47 | 62.25 | 62.82 | 1,361,238 | -1.37(-2.13%) |
Oct 11, 2022 | 63.47 | 65.04 | 63.30 | 64.19 | 2,312,684 | +0.10(+0.16%) |
Oct 10, 2022 | 63.72 | 65.18 | 63.29 | 64.09 | 1,996,545 | +0.85(+1.34%) |
Oct 07, 2022 | 62.78 | 63.30 | 61.69 | 63.24 | 1,731,264 | -0.55(-0.86%) |
Oct 06, 2022 | 63.00 | 64.66 | 63.00 | 63.79 | 2,137,425 | +0.17(+0.27%) |
Oct 05, 2022 | 62.35 | 64.38 | 62.02 | 63.62 | 1,571,138 | +0.17(+0.27%) |
Oct 04, 2022 | 61.77 | 63.56 | 61.77 | 63.45 | 2,587,154 | +3.17(+5.26%) |
Oct 03, 2022 | 59.13 | 60.78 | 59.10 | 60.28 | 2,217,932 | +1.36(+2.31%) |
Sep 30, 2022 | 58.16 | 60.34 | 57.34 | 58.92 | 2,495,958 | +0.72(+1.24%) |
Sep 29, 2022 | 57.44 | 58.40 | 56.79 | 58.20 | 2,686,274 | -0.26(-0.44%) |
Sep 28, 2022 | 54.75 | 58.71 | 54.74 | 58.46 | 2,788,802 | +4.17(+7.68%) |
Sep 27, 2022 | 53.75 | 54.76 | 53.21 | 54.29 | 1,823,235 | +1.40(+2.65%) |
Sep 26, 2022 | 53.65 | 54.59 | 52.70 | 52.89 | 2,427,523 | -1.25(-2.31%) |
Sep 23, 2022 | 54.59 | 54.63 | 53.06 | 54.14 | 2,839,953 | -1.37(-2.47%) |
Sep 22, 2022 | 56.30 | 56.80 | 55.33 | 55.51 | 2,408,855 | -1.10(-1.94%) |
Sep 21, 2022 | 56.92 | 58.83 | 56.53 | 56.61 | 1,883,832 | +0.30(+0.53%) |
Sep 20, 2022 | 56.19 | 56.60 | 54.88 | 56.31 | 2,185,981 | -0.84(-1.47%) |
Sep 19, 2022 | 54.94 | 57.99 | 54.75 | 57.15 | 2,446,664 | +1.74(+3.14%) |
Sep 16, 2022 | 54.41 | 56.12 | 54.20 | 55.41 | 7,472,882 | +0.11(+0.20%) |
Sep 15, 2022 | 55.00 | 56.23 | 54.75 | 55.30 | 2,686,947 | +0.08(+0.14%) |
Sep 14, 2022 | 56.57 | 56.57 | 54.41 | 55.22 | 2,849,273 | -1.39(-2.46%) |
Sep 13, 2022 | 58.73 | 59.10 | 56.47 | 56.61 | 2,520,675 | -4.80(-7.82%) |
Sep 12, 2022 | 61.77 | 62.39 | 60.91 | 61.41 | 1,593,118 | +0.24(+0.39%) |
Sep 09, 2022 | 59.14 | 61.24 | 59.12 | 61.17 | 1,760,151 | +2.49(+4.24%) |
Sep 08, 2022 | 57.71 | 58.84 | 56.91 | 58.68 | 1,699,762 | +0.05(+0.09%) |
Sep 07, 2022 | 57.75 | 58.80 | 56.88 | 58.63 | 1,988,227 | +0.99(+1.72%) |
Sep 06, 2022 | 58.51 | 58.70 | 57.02 | 57.64 | 1,997,252 | -0.93(-1.59%) |
Sep 02, 2022 | 59.80 | 60.14 | 58.22 | 58.57 | 1,879,713 | -0.19(-0.32%) |
Sep 01, 2022 | 58.09 | 59.30 | 57.33 | 58.76 | 1,856,236 | +0.15(+0.26%) |
Aug 31, 2022 | 59.46 | 59.77 | 58.48 | 58.61 | 2,047,565 | -1.24(-2.07%) |
Aug 30, 2022 | 60.70 | 61.08 | 59.42 | 59.85 | 1,671,690 | -0.59(-0.98%) |
Aug 29, 2022 | 61.46 | 62.08 | 60.41 | 60.44 | 1,488,779 | -1.66(-2.67%) |
Aug 26, 2022 | 64.95 | 65.00 | 61.86 | 62.10 | 1,945,916 | -3.17(-4.86%) |
Aug 25, 2022 | 64.70 | 65.72 | 63.88 | 65.27 | 1,347,449 | +0.83(+1.29%) |
Aug 24, 2022 | 63.57 | 65.44 | 63.18 | 64.44 | 1,078,579 | +0.24(+0.37%) |
Aug 23, 2022 | 65.08 | 66.05 | 64.17 | 64.20 | 1,518,574 | -0.58(-0.90%) |
Aug 22, 2022 | 65.00 | 66.03 | 64.67 | 64.78 | 1,291,673 | -1.54(-2.32%) |
Aug 19, 2022 | 67.61 | 67.80 | 65.90 | 66.32 | 1,327,241 | -2.11(-3.08%) |
Aug 18, 2022 | 67.89 | 68.83 | 67.42 | 68.43 | 1,316,298 | +1.43(+2.13%) |
Aug 17, 2022 | 67.80 | 68.32 | 66.36 | 67.00 | 1,389,754 | -2.21(-3.19%) |
Aug 16, 2022 | 69.06 | 70.02 | 68.16 | 69.21 | 1,578,524 | -0.45(-0.65%) |
Aug 15, 2022 | 69.82 | 69.90 | 67.11 | 69.66 | 2,572,141 | -1.09(-1.54%) |
Aug 12, 2022 | 70.64 | 71.57 | 69.57 | 70.75 | 1,421,561 | +0.49(+0.70%) |
Aug 11, 2022 | 68.84 | 72.11 | 68.51 | 70.26 | 2,608,160 | +1.89(+2.76%) |
Aug 10, 2022 | 68.66 | 70.30 | 68.10 | 68.37 | 1,796,547 | +1.59(+2.38%) |
Aug 09, 2022 | 68.90 | 69.14 | 66.41 | 66.78 | 2,021,315 | -3.00(-4.30%) |
Aug 08, 2022 | 68.77 | 70.48 | 68.75 | 69.78 | 1,515,306 | +1.41(+2.06%) |
Aug 05, 2022 | 70.24 | 70.24 | 67.73 | 68.37 | 1,680,005 | -2.44(-3.45%) |
Aug 04, 2022 | 68.50 | 71.15 | 68.02 | 70.81 | 1,724,121 | +1.80(+2.61%) |
Aug 03, 2022 | 70.11 | 71.03 | 67.46 | 69.01 | 2,868,930 | -1.26(-1.79%) |
Aug 02, 2022 | 71.91 | 72.41 | 70.13 | 70.27 | 3,339,240 | -3.07(-4.19%) |
Aug 01, 2022 | 70.72 | 74.48 | 69.46 | 73.34 | 5,421,457 | +5.34(+7.85%) |
Jul 29, 2022 | 66.40 | 68.31 | 66.19 | 68.00 | 2,744,428 | +2.17(+3.30%) |
Jul 28, 2022 | 65.33 | 66.01 | 64.17 | 65.83 | 1,986,802 | +0.59(+0.90%) |
Jul 27, 2022 | 64.76 | 65.79 | 63.55 | 65.24 | 1,342,962 | +0.90(+1.40%) |
Jul 26, 2022 | 65.18 | 65.46 | 63.69 | 64.34 | 1,675,748 | -0.84(-1.29%) |
Jul 25, 2022 | 65.37 | 66.31 | 64.37 | 65.18 | 1,484,180 | -0.38(-0.58%) |
Jul 22, 2022 | 66.26 | 67.55 | 64.84 | 65.56 | 2,068,142 | -0.13(-0.20%) |
Jul 21, 2022 | 65.60 | 66.11 | 63.14 | 65.69 | 2,641,881 | -0.43(-0.65%) |
Jul 20, 2022 | 65.29 | 66.33 | 64.38 | 66.12 | 2,690,584 | +0.75(+1.15%) |
Jul 19, 2022 | 65.02 | 65.70 | 64.28 | 65.37 | 3,159,086 | +1.65(+2.59%) |
Jul 18, 2022 | 64.31 | 65.72 | 63.56 | 63.72 | 2,070,895 | -0.12(-0.19%) |
Jul 15, 2022 | 63.71 | 64.02 | 61.39 | 63.84 | 2,628,855 | +0.99(+1.58%) |
Jul 14, 2022 | 61.24 | 63.17 | 60.03 | 62.85 | 2,799,038 | -0.26(-0.41%) |
Jul 13, 2022 | 61.18 | 63.40 | 59.83 | 63.11 | 2,679,096 | +0.60(+0.96%) |
Jul 12, 2022 | 59.91 | 62.66 | 59.91 | 62.51 | 3,046,381 | +2.53(+4.22%) |
Jul 11, 2022 | 60.02 | 61.38 | 59.82 | 59.98 | 1,548,459 | -0.76(-1.25%) |
Jul 08, 2022 | 60.77 | 61.11 | 59.73 | 60.74 | 2,111,636 | +0.22(+0.36%) |
Jul 07, 2022 | 59.31 | 60.79 | 58.72 | 60.52 | 2,783,238 | +1.66(+2.82%) |
Jul 06, 2022 | 58.67 | 59.84 | 56.90 | 58.86 | 2,949,857 | +0.17(+0.29%) |
Jul 05, 2022 | 56.10 | 58.70 | 55.90 | 58.69 | 2,625,874 | +1.23(+2.14%) |
Jul 01, 2022 | 53.89 | 57.74 | 53.70 | 57.46 | 3,419,546 | +3.76(+7.00%) |
Jun 30, 2022 | 51.74 | 54.58 | 51.37 | 53.70 | 3,091,567 | +1.03(+1.96%) |
Jun 29, 2022 | 52.67 | 53.52 | 51.89 | 52.67 | 2,114,312 | +0.02(+0.04%) |
Jun 28, 2022 | 53.64 | 54.79 | 52.58 | 52.65 | 2,361,079 | -0.79(-1.48%) |
Jun 27, 2022 | 53.00 | 54.53 | 52.78 | 53.44 | 2,963,823 | +0.64(+1.21%) |
Jun 24, 2022 | 51.67 | 54.45 | 51.67 | 52.80 | 3,870,807 | +1.68(+3.29%) |
Jun 23, 2022 | 50.07 | 51.77 | 49.91 | 51.12 | 2,686,156 | +1.10(+2.20%) |
Jun 22, 2022 | 49.05 | 51.20 | 48.91 | 50.02 | 5,205,425 | -0.88(-1.73%) |
Jun 21, 2022 | 51.60 | 52.58 | 50.36 | 50.90 | 3,881,814 | +0.42(+0.83%) |
Jun 17, 2022 | 50.66 | 51.27 | 49.18 | 50.48 | 7,850,874 | +0.00(+0.00%) |
Jun 16, 2022 | 53.15 | 54.41 | 49.92 | 50.48 | 4,546,234 | -4.98(-8.98%) |
Jun 15, 2022 | 55.98 | 56.75 | 53.77 | 55.46 | 4,300,160 | +0.36(+0.65%) |
Jun 14, 2022 | 55.77 | 57.34 | 54.44 | 55.10 | 3,907,523 | -0.37(-0.67%) |
Jun 13, 2022 | 57.33 | 58.23 | 55.27 | 55.47 | 3,864,653 | -4.70(-7.81%) |
Jun 10, 2022 | 64.00 | 64.15 | 60.01 | 60.17 | 2,973,614 | -5.00(-7.67%) |
Jun 09, 2022 | 65.00 | 66.85 | 64.62 | 65.17 | 2,050,714 | -0.35(-0.53%) |
Jun 08, 2022 | 67.33 | 67.62 | 65.03 | 65.52 | 1,661,564 | -2.14(-3.16%) |
Jun 07, 2022 | 65.66 | 67.69 | 65.31 | 67.66 | 1,483,400 | +1.09(+1.64%) |
Jun 06, 2022 | 66.28 | 67.79 | 65.41 | 66.57 | 2,224,839 | +0.77(+1.17%) |
Jun 03, 2022 | 64.60 | 66.12 | 64.07 | 65.80 | 1,745,332 | -0.07(-0.11%) |
Jun 02, 2022 | 63.88 | 65.92 | 63.84 | 65.87 | 1,753,332 | +2.06(+3.23%) |
Jun 01, 2022 | 65.80 | 66.20 | 62.71 | 63.81 | 2,077,693 | -1.28(-1.97%) |
May 31, 2022 | 66.37 | 66.47 | 64.53 | 65.09 | 2,834,291 | -1.67(-2.50%) |
May 27, 2022 | 67.15 | 68.00 | 65.56 | 66.76 | 1,909,105 | +0.49(+0.74%) |
May 26, 2022 | 62.91 | 66.58 | 62.88 | 66.27 | 2,025,032 | +4.03(+6.47%) |
May 25, 2022 | 58.70 | 62.68 | 58.65 | 62.24 | 2,681,856 | +3.20(+5.42%) |
May 24, 2022 | 62.01 | 62.28 | 57.21 | 59.04 | 3,996,310 | -3.46(-5.54%) |
May 23, 2022 | 61.18 | 63.16 | 60.22 | 62.50 | 2,477,226 | +1.68(+2.76%) |
May 20, 2022 | 63.75 | 63.98 | 58.66 | 60.82 | 4,467,502 | -1.89(-3.01%) |
May 19, 2022 | 62.48 | 64.55 | 62.12 | 62.71 | 3,038,320 | -0.28(-0.44%) |
May 18, 2022 | 67.27 | 67.51 | 62.77 | 62.99 | 3,478,673 | -5.37(-7.86%) |
May 17, 2022 | 68.38 | 69.31 | 65.49 | 68.36 | 3,281,867 | +1.64(+2.46%) |
May 16, 2022 | 67.28 | 67.78 | 64.15 | 66.72 | 3,150,712 | -0.17(-0.25%) |
May 13, 2022 | 64.89 | 69.15 | 64.89 | 66.89 | 3,549,806 | +2.89(+4.52%) |
May 12, 2022 | 62.47 | 65.01 | 61.50 | 64.00 | 3,543,720 | +1.01(+1.60%) |
May 11, 2022 | 65.33 | 68.00 | 62.92 | 62.99 | 2,903,044 | -2.14(-3.29%) |
May 10, 2022 | 69.15 | 71.60 | 64.49 | 65.13 | 4,515,474 | +0.38(+0.59%) |
May 09, 2022 | 63.64 | 66.48 | 63.11 | 64.75 | 2,967,828 | -0.34(-0.52%) |
May 06, 2022 | 65.15 | 65.66 | 62.64 | 65.09 | 2,629,468 | -0.82(-1.24%) |
May 05, 2022 | 67.26 | 68.50 | 64.84 | 65.91 | 2,473,116 | -2.70(-3.94%) |
May 04, 2022 | 65.21 | 68.92 | 64.19 | 68.61 | 2,424,581 | +3.78(+5.83%) |
May 03, 2022 | 63.23 | 65.07 | 62.56 | 64.83 | 2,516,534 | +1.55(+2.45%) |
May 02, 2022 | 61.74 | 63.36 | 60.59 | 63.28 | 2,049,385 | +1.71(+2.78%) |
Apr 29, 2022 | 63.32 | 64.58 | 61.36 | 61.57 | 1,847,269 | -2.40(-3.75%) |
Apr 28, 2022 | 60.70 | 64.52 | 59.96 | 63.97 | 2,063,869 | +3.55(+5.88%) |
Apr 27, 2022 | 61.43 | 62.21 | 59.32 | 60.42 | 1,879,221 | -0.94(-1.53%) |
Apr 26, 2022 | 65.19 | 66.04 | 60.80 | 61.36 | 2,797,069 | -4.49(-6.82%) |
Apr 25, 2022 | 60.97 | 66.09 | 60.58 | 65.85 | 3,142,741 | +4.44(+7.23%) |
Apr 22, 2022 | 62.52 | 63.30 | 61.12 | 61.41 | 1,591,600 | -0.98(-1.57%) |
Apr 21, 2022 | 66.25 | 66.83 | 62.12 | 62.39 | 2,599,033 | -2.60(-4.00%) |
Apr 20, 2022 | 64.46 | 65.71 | 64.23 | 64.99 | 3,640,840 | +1.36(+2.14%) |
Apr 19, 2022 | 60.71 | 64.29 | 60.71 | 63.63 | 3,263,742 | +2.83(+4.65%) |
Apr 18, 2022 | 61.00 | 62.04 | 60.19 | 60.80 | 2,577,649 | -0.36(-0.59%) |
Apr 14, 2022 | 62.47 | 63.33 | 61.11 | 61.16 | 1,798,335 | -0.95(-1.53%) |
Apr 13, 2022 | 60.64 | 62.66 | 60.32 | 62.11 | 1,764,236 | +1.78(+2.95%) |
Apr 12, 2022 | 62.00 | 63.99 | 59.81 | 60.33 | 2,377,331 | -0.43(-0.71%) |
Apr 11, 2022 | 59.10 | 62.39 | 58.80 | 60.76 | 2,620,951 | +0.90(+1.50%) |
Apr 08, 2022 | 59.93 | 62.01 | 59.53 | 59.86 | 2,186,375 | -0.01(-0.02%) |
Apr 07, 2022 | 58.76 | 60.46 | 58.60 | 59.87 | 3,232,599 | -0.07(-0.12%) |
Apr 06, 2022 | 60.90 | 61.37 | 59.62 | 59.94 | 4,506,031 | -2.70(-4.31%) |
Apr 05, 2022 | 64.46 | 65.37 | 62.46 | 62.64 | 2,817,654 | -2.28(-3.51%) |
Apr 04, 2022 | 64.28 | 65.44 | 63.43 | 64.92 | 2,506,175 | +0.72(+1.12%) |
Apr 01, 2022 | 65.34 | 66.48 | 63.83 | 64.20 | 3,169,959 | -0.34(-0.53%) |
Mar 31, 2022 | 67.92 | 68.09 | 64.53 | 64.54 | 3,685,828 | -3.41(-5.02%) |
Mar 30, 2022 | 71.02 | 71.43 | 67.46 | 67.95 | 2,117,805 | -3.90(-5.43%) |
Mar 29, 2022 | 70.58 | 72.99 | 70.43 | 71.85 | 2,176,841 | +2.52(+3.63%) |
Mar 28, 2022 | 68.29 | 69.52 | 66.95 | 69.33 | 2,771,156 | +1.37(+2.02%) |
Mar 25, 2022 | 69.38 | 70.14 | 66.41 | 67.96 | 3,018,762 | -1.57(-2.26%) |
Mar 24, 2022 | 73.10 | 73.15 | 69.19 | 69.53 | 3,346,377 | -3.96(-5.39%) |
Mar 23, 2022 | 75.18 | 75.72 | 73.46 | 73.49 | 1,397,511 | -2.81(-3.68%) |
Mar 22, 2022 | 76.56 | 77.65 | 75.33 | 76.30 | 1,781,216 | -0.06(-0.08%) |
Mar 21, 2022 | 78.01 | 78.49 | 75.43 | 76.36 | 1,563,679 | -1.93(-2.47%) |
Mar 18, 2022 | 75.90 | 78.60 | 75.23 | 78.29 | 3,071,424 | +1.39(+1.81%) |
Mar 17, 2022 | 74.87 | 77.13 | 74.24 | 76.90 | 1,470,363 | +1.63(+2.17%) |
Mar 16, 2022 | 74.00 | 75.91 | 71.96 | 75.27 | 2,474,274 | +1.91(+2.60%) |
Mar 15, 2022 | 70.85 | 73.56 | 70.21 | 73.36 | 2,493,160 | +3.35(+4.79%) |
Mar 14, 2022 | 74.14 | 74.93 | 68.64 | 70.01 | 3,471,869 | -4.32(-5.81%) |
Mar 11, 2022 | 75.33 | 76.37 | 73.91 | 74.33 | 1,516,741 | -0.33(-0.44%) |
Mar 10, 2022 | 72.36 | 75.02 | 74.66 | 2,511,286 | +0.81(+1.10%) | |
Mar 09, 2022 | 73.04 | 74.62 | 72.19 | 73.85 | 2,468,309 | +3.28(+4.65%) |
Mar 08, 2022 | 68.65 | 72.22 | 67.49 | 70.57 | 3,530,928 | +2.65(+3.90%) |
Mar 07, 2022 | 73.58 | 73.96 | 67.65 | 67.92 | 3,136,504 | -6.19(-8.35%) |
Mar 04, 2022 | 74.30 | 74.91 | 72.59 | 74.11 | 2,749,656 | -0.76(-1.02%) |
Mar 03, 2022 | 77.76 | 78.49 | 74.52 | 74.87 | 2,768,383 | -2.40(-3.11%) |
Mar 02, 2022 | 74.51 | 77.72 | 73.75 | 77.27 | 3,180,163 | +4.22(+5.78%) |
Mar 01, 2022 | 76.50 | 77.92 | 71.77 | 73.05 | 3,322,312 | -1.37(-1.84%) |
Feb 28, 2022 | 71.36 | 74.75 | 71.34 | 74.42 | 3,075,403 | +1.70(+2.34%) |
Feb 25, 2022 | 69.76 | 72.88 | 70.00 | 72.72 | 1,877,824 | +3.18(+4.57%) |
Feb 24, 2022 | 64.13 | 69.67 | 63.56 | 69.54 | 2,341,135 | +2.92(+4.38%) |
Feb 23, 2022 | 70.12 | 70.66 | 66.17 | 66.62 | 2,540,788 | -2.74(-3.95%) |
Feb 22, 2022 | 70.83 | 71.58 | 68.33 | 69.36 | 2,321,522 | -2.36(-3.29%) |
Feb 18, 2022 | 71.72 | 0 | +2.67(+3.87%) | |||
Feb 17, 2022 | 70.75 | 71.40 | 68.90 | 69.05 | 1,733,161 | -2.12(-2.98%) |
Feb 16, 2022 | 70.67 | 71.58 | 69.78 | 71.17 | 1,370,399 | -0.17(-0.24%) |
Feb 15, 2022 | 69.80 | 71.66 | 69.55 | 71.34 | 1,411,640 | +2.56(+3.72%) |
Feb 14, 2022 | 68.10 | 70.50 | 68.10 | 68.78 | 1,790,247 | +0.40(+0.58%) |
Feb 11, 2022 | 69.71 | 70.94 | 67.61 | 68.38 | 1,947,519 | -0.65(-0.94%) |
Feb 10, 2022 | 69.94 | 72.00 | 68.55 | 69.03 | 2,478,460 | -2.45(-3.43%) |
Feb 09, 2022 | 71.34 | 72.96 | 70.58 | 71.48 | 2,130,933 | +1.41(+2.01%) |
Feb 08, 2022 | 67.78 | 70.55 | 67.70 | 70.07 | 1,916,898 | +2.55(+3.78%) |
Feb 07, 2022 | 67.19 | 68.75 | 66.89 | 67.52 | 1,552,157 | +0.71(+1.06%) |
Feb 04, 2022 | 68.85 | 69.64 | 65.79 | 66.81 | 3,069,434 | -2.68(-3.86%) |
Feb 03, 2022 | 70.49 | 69.49 | 1,780,438 | -2.06(-2.88%) | ||
Feb 02, 2022 | 70.46 | 72.02 | 70.06 | 71.55 | 2,957,685 | +1.45(+2.07%) |
Feb 01, 2022 | 68.71 | 70.38 | 67.47 | 70.10 | 2,764,583 | +2.11(+3.10%) |
Jan 31, 2022 | 66.07 | 68.04 | 67.99 | 2,595,892 | +1.63(+2.46%) | |
Jan 28, 2022 | 64.43 | 66.40 | 63.20 | 66.36 | 2,274,793 | +2.17(+3.38%) |
Jan 27, 2022 | 66.98 | 67.43 | 64.14 | 64.19 | 2,923,861 | -1.61(-2.45%) |
Jan 26, 2022 | 69.21 | 70.36 | 65.50 | 65.80 | 3,039,568 | -1.95(-2.88%) |
Jan 25, 2022 | 67.92 | 69.28 | 67.11 | 67.75 | 2,257,072 | -2.05(-2.94%) |
Jan 24, 2022 | 64.97 | 70.16 | 63.90 | 69.80 | 3,403,131 | +2.80(+4.18%) |
Jan 21, 2022 | 69.00 | 70.31 | 66.87 | 67.00 | 3,731,032 | -2.74(-3.93%) |
Jan 20, 2022 | 73.77 | 74.17 | 69.53 | 69.74 | 3,142,744 | -2.89(-3.98%) |
Jan 19, 2022 | 76.19 | 76.89 | 72.55 | 72.63 | 3,121,341 | -3.32(-4.37%) |
Jan 18, 2022 | 77.23 | 77.74 | 75.56 | 75.95 | 2,462,958 | -2.73(-3.47%) |
Jan 14, 2022 | 78.68 | 0 | -1.90(-2.36%) | |||
Jan 13, 2022 | 81.60 | 83.36 | 80.21 | 80.58 | 1,933,682 | -0.60(-0.74%) |
Jan 12, 2022 | 81.50 | 82.97 | 80.50 | 81.18 | 2,119,652 | +0.69(+0.86%) |
Jan 11, 2022 | 79.41 | 80.56 | 77.43 | 80.49 | 2,915,250 | +1.48(+1.87%) |
Jan 10, 2022 | 77.45 | 79.07 | 76.06 | 79.01 | 2,861,474 | +0.38(+0.48%) |
Jan 07, 2022 | 82.50 | 82.93 | 77.69 | 78.63 | 3,729,200 | -3.83(-4.64%) |
Jan 06, 2022 | 83.09 | 83.09 | 80.52 | 82.46 | 4,030,694 | +0.06(+0.07%) |
Jan 05, 2022 | 86.18 | 86.45 | 82.04 | 82.40 | 3,458,696 | -3.02(-3.54%) |
Jan 04, 2022 | 84.36 | 85.55 | 83.80 | 85.42 | 2,342,951 | +1.93(+2.31%) |