Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 59.20 | 60.21 | 59.00 | 59.78 | 10,576 | +0.41(+0.68%) |
Nov 29, 2022 | 59.60 | 60.06 | 59.04 | 59.38 | 4,374 | -0.30(-0.51%) |
Nov 28, 2022 | 59.65 | 60.19 | 59.57 | 59.68 | 6,507 | -0.37(-0.61%) |
Nov 25, 2022 | 60.19 | 60.88 | 60.02 | 60.05 | 8,696 | +0.31(+0.52%) |
Nov 23, 2022 | 59.88 | 60.24 | 59.07 | 59.73 | 7,803 | -0.22(-0.36%) |
Nov 22, 2022 | 59.83 | 59.97 | 59.55 | 59.95 | 6,882 | +0.42(+0.70%) |
Nov 21, 2022 | 59.44 | 59.66 | 59.42 | 59.53 | 6,506 | -0.16(-0.26%) |
Nov 18, 2022 | 59.66 | 60.06 | 59.34 | 59.69 | 3,753 | +0.50(+0.84%) |
Nov 17, 2022 | 59.13 | 59.38 | 59.01 | 59.19 | 5,138 | -0.25(-0.41%) |
Nov 16, 2022 | 59.50 | 59.63 | 59.41 | 59.44 | 6,637 | -0.31(-0.51%) |
Nov 15, 2022 | 59.85 | 59.94 | 59.52 | 59.74 | 24,038 | +0.16(+0.26%) |
Nov 14, 2022 | 59.54 | 59.81 | 59.45 | 59.59 | 1,669 | -0.16(-0.28%) |
Nov 11, 2022 | 59.66 | 59.80 | 59.43 | 59.75 | 13,847 | +0.43(+0.72%) |
Nov 10, 2022 | 58.96 | 59.37 | 58.84 | 59.32 | 4,247 | +1.15(+1.98%) |
Nov 09, 2022 | 59.16 | 59.16 | 57.88 | 58.17 | 15,003 | -1.20(-2.02%) |
Nov 08, 2022 | 59.64 | 59.84 | 59.31 | 59.37 | 3,353 | -0.21(-0.35%) |
Nov 07, 2022 | 59.31 | 59.88 | 59.26 | 59.58 | 55,627 | +0.25(+0.42%) |
Nov 04, 2022 | 59.53 | 59.60 | 59.12 | 59.33 | 16,498 | +0.12(+0.20%) |
Nov 03, 2022 | 59.30 | 59.45 | 58.97 | 59.21 | 12,773 | -0.29(-0.49%) |
Nov 02, 2022 | 60.23 | 60.23 | 59.45 | 59.50 | 10,486 | -0.42(-0.70%) |
Nov 01, 2022 | 59.75 | 60.03 | 59.43 | 59.92 | 3,521 | +0.05(+0.08%) |
Oct 31, 2022 | 60.46 | 60.64 | 59.87 | 59.87 | 4,131 | -0.77(-1.27%) |
Oct 28, 2022 | 60.32 | 60.69 | 60.12 | 60.64 | 9,695 | +0.82(+1.37%) |
Oct 27, 2022 | 59.90 | 60.17 | 59.54 | 59.82 | 6,943 | +0.05(+0.08%) |
Oct 26, 2022 | 59.54 | 59.93 | 59.53 | 59.77 | 5,084 | +0.05(+0.08%) |
Oct 25, 2022 | 59.45 | 59.73 | 59.30 | 59.73 | 2,237 | +0.24(+0.40%) |
Oct 24, 2022 | 59.49 | 59.95 | 59.09 | 59.48 | 9,888 | +0.45(+0.75%) |
Oct 21, 2022 | 59.16 | 59.53 | 58.81 | 59.04 | 14,987 | -0.19(-0.32%) |
Oct 20, 2022 | 59.11 | 59.56 | 59.11 | 59.23 | 3,276 | +0.04(+0.07%) |
Oct 19, 2022 | 59.11 | 59.30 | 58.96 | 59.19 | 3,310 | -0.22(-0.37%) |
Oct 18, 2022 | 59.24 | 59.80 | 59.21 | 59.41 | 5,106 | +0.42(+0.71%) |
Oct 17, 2022 | 58.37 | 59.12 | 58.37 | 58.99 | 4,404 | +0.76(+1.31%) |
Oct 14, 2022 | 58.30 | 58.43 | 58.05 | 58.23 | 8,263 | -0.01(-0.02%) |
Oct 13, 2022 | 57.63 | 58.36 | 57.19 | 58.24 | 5,569 | +0.29(+0.50%) |
Oct 12, 2022 | 58.00 | 58.13 | 57.19 | 57.95 | 10,018 | -0.06(-0.10%) |
Oct 11, 2022 | 57.77 | 58.19 | 57.76 | 58.01 | 3,558 | +0.14(+0.25%) |
Oct 10, 2022 | 58.56 | 58.56 | 57.63 | 57.87 | 17,446 | -0.77(-1.32%) |
Oct 07, 2022 | 59.42 | 59.42 | 58.42 | 58.64 | 3,212 | -0.33(-0.57%) |
Oct 06, 2022 | 59.05 | 59.21 | 58.75 | 58.98 | 9,646 | +0.22(+0.37%) |
Oct 05, 2022 | 58.50 | 58.91 | 58.36 | 58.76 | 1,964 | +0.00(+0.01%) |
Oct 04, 2022 | 58.00 | 58.80 | 57.96 | 58.76 | 14,140 | +1.24(+2.16%) |
Oct 03, 2022 | 57.34 | 57.73 | 57.27 | 57.52 | 6,052 | -0.21(-0.36%) |
Sep 30, 2022 | 57.93 | 58.17 | 57.63 | 57.73 | 23,128 | +0.20(+0.34%) |
Sep 29, 2022 | 57.74 | 58.09 | 56.96 | 57.53 | 15,486 | -0.57(-0.99%) |
Sep 28, 2022 | 57.58 | 58.13 | 57.53 | 58.10 | 11,346 | +0.17(+0.29%) |
Sep 27, 2022 | 58.21 | 58.27 | 57.76 | 57.94 | 7,973 | +0.41(+0.72%) |
Sep 26, 2022 | 57.99 | 58.68 | 57.16 | 57.52 | 205,942 | -0.56(-0.96%) |
Sep 23, 2022 | 58.24 | 58.59 | 57.60 | 58.08 | 16,910 | -0.78(-1.33%) |
Sep 22, 2022 | 58.77 | 58.98 | 58.61 | 58.86 | 3,993 | -0.46(-0.78%) |
Sep 21, 2022 | 59.22 | 59.52 | 58.56 | 59.32 | 3,673 | +0.45(+0.77%) |
Sep 20, 2022 | 59.12 | 59.36 | 58.77 | 58.87 | 9,935 | -0.12(-0.21%) |
Sep 19, 2022 | 58.90 | 59.27 | 58.70 | 58.99 | 8,706 | +0.48(+0.82%) |
Sep 16, 2022 | 58.10 | 58.55 | 58.10 | 58.51 | 11,596 | -0.47(-0.80%) |
Sep 15, 2022 | 58.77 | 59.57 | 58.40 | 58.98 | 3,788 | -0.19(-0.32%) |
Sep 14, 2022 | 59.16 | 59.34 | 58.62 | 59.17 | 5,204 | +0.07(+0.11%) |
Sep 13, 2022 | 59.59 | 59.73 | 59.00 | 59.10 | 5,710 | -0.84(-1.40%) |
Sep 12, 2022 | 59.95 | 59.95 | 59.67 | 59.95 | 1,566 | +0.16(+0.26%) |
Sep 09, 2022 | 59.91 | 59.95 | 59.51 | 59.79 | 3,407 | +0.70(+1.19%) |
Sep 08, 2022 | 58.95 | 59.09 | 58.72 | 59.09 | 2,142 | +0.08(+0.13%) |
Sep 07, 2022 | 58.44 | 59.19 | 58.44 | 59.01 | 5,124 | +0.54(+0.93%) |
Sep 06, 2022 | 58.37 | 58.47 | 57.88 | 58.47 | 3,614 | +0.07(+0.12%) |
Sep 02, 2022 | 58.61 | 58.62 | 58.31 | 58.40 | 2,826 | +0.06(+0.10%) |
Sep 01, 2022 | 58.34 | 58.42 | 58.33 | 58.34 | 938 | +0.12(+0.20%) |
Aug 31, 2022 | 58.44 | 58.56 | 58.22 | 58.22 | 4,211 | -0.38(-0.66%) |
Aug 30, 2022 | 59.03 | 59.03 | 58.37 | 58.60 | 17,735 | -0.13(-0.22%) |
Aug 29, 2022 | 58.69 | 58.93 | 58.51 | 58.74 | 3,499 | -0.34(-0.58%) |
Aug 26, 2022 | 59.86 | 59.94 | 58.76 | 59.08 | 18,414 | -0.60(-1.01%) |
Aug 25, 2022 | 59.53 | 59.68 | 59.22 | 59.68 | 4,157 | +0.32(+0.54%) |
Aug 24, 2022 | 59.26 | 59.41 | 59.16 | 59.36 | 10,006 | +0.44(+0.74%) |
Aug 23, 2022 | 58.70 | 59.08 | 58.70 | 58.92 | 10,251 | -0.03(-0.05%) |
Aug 22, 2022 | 59.05 | 59.16 | 58.83 | 58.96 | 16,714 | -0.53(-0.89%) |
Aug 19, 2022 | 59.88 | 59.90 | 59.44 | 59.48 | 20,821 | -0.41(-0.68%) |
Aug 18, 2022 | 60.40 | 60.40 | 59.84 | 59.89 | 5,213 | +0.09(+0.16%) |
Aug 17, 2022 | 59.99 | 60.09 | 59.57 | 59.80 | 5,938 | -0.45(-0.76%) |
Aug 16, 2022 | 60.08 | 60.45 | 59.97 | 60.25 | 4,424 | +0.05(+0.08%) |
Aug 15, 2022 | 60.29 | 60.59 | 59.83 | 60.20 | 39,991 | -0.45(-0.74%) |
Aug 12, 2022 | 60.17 | 60.65 | 60.17 | 60.65 | 6,060 | +0.31(+0.52%) |
Aug 11, 2022 | 60.51 | 60.97 | 60.34 | 60.34 | 24,113 | +0.11(+0.18%) |
Aug 10, 2022 | 60.17 | 60.41 | 59.97 | 60.23 | 5,182 | +0.61(+1.02%) |
Aug 09, 2022 | 59.67 | 59.95 | 59.41 | 59.62 | 10,302 | -0.36(-0.59%) |
Aug 08, 2022 | 60.12 | 60.41 | 59.97 | 59.97 | 2,499 | -0.12(-0.20%) |
Aug 05, 2022 | 59.70 | 60.53 | 59.67 | 60.09 | 201,668 | +0.34(+0.57%) |
Aug 04, 2022 | 59.89 | 59.89 | 59.53 | 59.75 | 13,957 | +0.12(+0.21%) |
Aug 03, 2022 | 59.48 | 59.85 | 59.37 | 59.62 | 5,662 | +0.49(+0.84%) |
Aug 02, 2022 | 59.08 | 59.38 | 58.54 | 59.13 | 25,040 | +0.13(+0.22%) |
Aug 01, 2022 | 58.80 | 59.13 | 58.80 | 59.00 | 21,931 | -0.25(-0.42%) |
Jul 29, 2022 | 59.39 | 59.47 | 59.00 | 59.25 | 6,930 | +0.18(+0.30%) |
Jul 28, 2022 | 58.85 | 59.29 | 58.85 | 59.07 | 7,841 | +0.13(+0.22%) |
Jul 27, 2022 | 58.45 | 59.00 | 58.45 | 58.94 | 10,326 | +0.44(+0.76%) |
Jul 26, 2022 | 58.40 | 58.84 | 58.40 | 58.49 | 8,725 | -0.63(-1.07%) |
Jul 25, 2022 | 59.12 | 59.41 | 58.87 | 59.12 | 2,424 | +0.20(+0.35%) |
Jul 22, 2022 | 59.46 | 59.46 | 58.81 | 58.92 | 6,460 | -0.18(-0.31%) |
Jul 21, 2022 | 59.22 | 59.25 | 58.92 | 59.10 | 4,578 | -0.04(-0.06%) |
Jul 20, 2022 | 58.82 | 59.31 | 58.75 | 59.14 | 5,214 | +0.52(+0.90%) |
Jul 19, 2022 | 58.10 | 58.67 | 58.10 | 58.62 | 20,344 | +0.63(+1.09%) |
Jul 18, 2022 | 58.48 | 58.48 | 57.85 | 57.98 | 7,615 | -0.00(-0.01%) |
Jul 15, 2022 | 57.66 | 58.14 | 57.59 | 57.99 | 12,949 | +0.60(+1.04%) |
Jul 14, 2022 | 57.01 | 57.39 | 56.93 | 57.39 | 2,908 | +0.01(+0.01%) |
Jul 13, 2022 | 57.16 | 57.60 | 57.16 | 57.38 | 9,596 | -0.15(-0.25%) |
Jul 12, 2022 | 57.16 | 57.61 | 57.16 | 57.53 | 4,651 | -0.07(-0.13%) |
Jul 11, 2022 | 57.71 | 57.82 | 57.40 | 57.60 | 5,883 | -0.21(-0.37%) |
Jul 08, 2022 | 57.82 | 57.95 | 57.52 | 57.82 | 1,369 | +0.10(+0.17%) |
Jul 07, 2022 | 56.88 | 57.72 | 56.71 | 57.72 | 11,306 | +1.10(+1.94%) |
Jul 06, 2022 | 56.07 | 56.62 | 56.07 | 56.62 | 3,838 | +0.35(+0.62%) |
Jul 05, 2022 | 55.88 | 56.27 | 55.59 | 56.27 | 9,255 | -0.01(-0.03%) |
Jul 01, 2022 | 56.18 | 56.37 | 56.12 | 56.28 | 2,309 | -0.50(-0.87%) |
Jun 30, 2022 | 56.58 | 56.78 | 56.29 | 56.78 | 30,935 | -0.19(-0.33%) |
Jun 29, 2022 | 57.55 | 57.55 | 56.81 | 56.97 | 46,025 | -0.29(-0.51%) |
Jun 28, 2022 | 58.21 | 58.21 | 57.26 | 57.26 | 43,468 | -0.98(-1.68%) |
Jun 27, 2022 | 58.50 | 58.50 | 58.23 | 58.24 | 11,057 | -0.06(-0.10%) |
Jun 24, 2022 | 57.90 | 58.30 | 57.80 | 58.30 | 5,852 | +0.60(+1.04%) |
Jun 23, 2022 | 57.25 | 57.76 | 57.05 | 57.70 | 39,973 | +0.34(+0.59%) |
Jun 22, 2022 | 57.46 | 57.50 | 57.32 | 57.36 | 6,881 | -0.54(-0.93%) |
Jun 21, 2022 | 58.31 | 58.41 | 57.90 | 57.90 | 9,552 | -0.01(-0.02%) |
Jun 17, 2022 | 57.72 | 58.05 | 57.60 | 57.91 | 22,824 | +0.60(+1.05%) |
Jun 16, 2022 | 57.87 | 58.09 | 57.31 | 57.31 | 15,923 | -1.49(-2.53%) |
Jun 15, 2022 | 58.60 | 59.07 | 58.52 | 58.80 | 22,375 | +0.65(+1.12%) |
Jun 14, 2022 | 57.31 | 58.17 | 57.31 | 58.15 | 42,693 | +0.71(+1.24%) |
Jun 13, 2022 | 58.01 | 58.01 | 56.68 | 57.44 | 73,235 | -1.16(-1.98%) |
Jun 10, 2022 | 58.93 | 58.93 | 58.55 | 58.60 | 4,764 | -0.60(-1.01%) |
Jun 09, 2022 | 59.68 | 59.68 | 59.15 | 59.20 | 14,438 | -0.57(-0.95%) |
Jun 08, 2022 | 60.18 | 60.18 | 59.77 | 59.77 | 9,518 | -0.48(-0.80%) |
Jun 07, 2022 | 59.81 | 60.25 | 59.81 | 60.25 | 10,539 | -0.04(-0.07%) |
Jun 06, 2022 | 60.67 | 60.67 | 60.29 | 60.29 | 13,193 | -0.44(-0.72%) |
Jun 03, 2022 | 60.64 | 60.75 | 60.64 | 60.73 | 4,145 | +0.01(+0.02%) |
Jun 02, 2022 | 60.73 | 60.88 | 60.59 | 60.72 | 6,488 | -0.07(-0.11%) |
Jun 01, 2022 | 60.91 | 60.96 | 60.74 | 60.79 | 9,384 | -0.14(-0.23%) |
May 31, 2022 | 61.12 | 61.12 | 60.92 | 60.93 | 6,070 | -0.22(-0.35%) |
May 27, 2022 | 60.85 | 61.16 | 60.85 | 61.15 | 11,319 | +0.66(+1.08%) |
May 26, 2022 | 59.81 | 60.59 | 59.81 | 60.49 | 40,288 | +0.85(+1.43%) |
May 25, 2022 | 59.04 | 59.65 | 58.95 | 59.64 | 114,564 | +0.98(+1.67%) |
May 24, 2022 | 58.42 | 58.66 | 58.31 | 58.66 | 27,513 | -0.10(-0.17%) |
May 23, 2022 | 58.48 | 58.82 | 58.48 | 58.76 | 11,807 | +0.35(+0.60%) |
May 20, 2022 | 58.74 | 58.76 | 58.16 | 58.41 | 15,690 | -0.12(-0.21%) |
May 19, 2022 | 57.90 | 58.59 | 57.90 | 58.53 | 27,571 | -0.12(-0.20%) |
May 18, 2022 | 58.78 | 58.92 | 58.15 | 58.65 | 25,918 | -0.27(-0.45%) |
May 17, 2022 | 59.09 | 59.09 | 58.84 | 58.91 | 3,875 | +0.23(+0.39%) |
May 16, 2022 | 58.73 | 58.95 | 58.59 | 58.69 | 12,017 | -0.12(-0.21%) |
May 13, 2022 | 59.02 | 59.05 | 58.68 | 58.81 | 46,863 | +0.19(+0.32%) |
May 12, 2022 | 58.72 | 58.86 | 58.38 | 58.62 | 14,825 | -0.34(-0.58%) |
May 11, 2022 | 59.69 | 59.69 | 58.96 | 58.96 | 15,051 | -0.51(-0.86%) |
May 10, 2022 | 59.45 | 59.62 | 58.57 | 59.47 | 255,385 | +0.42(+0.71%) |
May 09, 2022 | 59.66 | 59.98 | 59.05 | 59.05 | 157,996 | -1.04(-1.73%) |
May 06, 2022 | 60.56 | 60.56 | 59.84 | 60.09 | 145,357 | -0.33(-0.55%) |
May 05, 2022 | 61.48 | 61.48 | 60.29 | 60.42 | 8,684 | -0.73(-1.20%) |
May 04, 2022 | 60.98 | 61.38 | 60.76 | 61.16 | 12,157 | +0.40(+0.67%) |
May 03, 2022 | 60.57 | 60.90 | 60.47 | 60.76 | 29,990 | +0.34(+0.56%) |
May 02, 2022 | 60.56 | 60.56 | 60.24 | 60.41 | 10,903 | -0.23(-0.37%) |
Apr 29, 2022 | 61.28 | 61.30 | 60.63 | 60.64 | 12,296 | -0.48(-0.79%) |
Apr 28, 2022 | 61.09 | 61.20 | 60.88 | 61.12 | 25,135 | +0.37(+0.61%) |
Apr 27, 2022 | 60.98 | 61.11 | 60.70 | 60.75 | 11,552 | -0.29(-0.48%) |
Apr 26, 2022 | 61.16 | 61.43 | 61.04 | 61.04 | 24,443 | -0.55(-0.89%) |
Apr 25, 2022 | 61.03 | 61.60 | 60.88 | 61.59 | 258,244 | +0.27(+0.44%) |
Apr 22, 2022 | 61.88 | 61.98 | 61.32 | 61.32 | 7,737 | -0.43(-0.70%) |
Apr 21, 2022 | 62.23 | 62.25 | 61.75 | 61.75 | 90,858 | -0.15(-0.24%) |
Apr 20, 2022 | 61.96 | 62.10 | 60.42 | 61.90 | 19,880 | +0.11(+0.18%) |
Apr 19, 2022 | 61.73 | 61.93 | 61.56 | 61.79 | 7,280 | +0.14(+0.23%) |
Apr 18, 2022 | 61.81 | 62.03 | 61.53 | 61.65 | 19,305 | -0.13(-0.21%) |
Apr 14, 2022 | 61.76 | 61.88 | 61.49 | 61.78 | 19,836 | +0.05(+0.08%) |
Apr 13, 2022 | 61.40 | 61.73 | 61.30 | 61.73 | 73,236 | +0.46(+0.75%) |
Apr 12, 2022 | 61.46 | 61.62 | 61.25 | 61.27 | 13,819 | +0.16(+0.26%) |
Apr 11, 2022 | 61.51 | 61.52 | 61.11 | 61.11 | 19,676 | -0.38(-0.62%) |
Apr 08, 2022 | 61.98 | 61.98 | 61.49 | 61.49 | 25,575 | -0.27(-0.44%) |
Apr 07, 2022 | 62.07 | 62.08 | 61.75 | 61.76 | 12,420 | -0.30(-0.48%) |
Apr 06, 2022 | 62.26 | 62.29 | 61.96 | 62.06 | 24,740 | -0.48(-0.77%) |
Apr 05, 2022 | 62.88 | 63.08 | 62.54 | 62.54 | 15,829 | -0.29(-0.46%) |
Apr 04, 2022 | 62.48 | 62.86 | 62.45 | 62.83 | 21,318 | +0.57(+0.92%) |
Apr 01, 2022 | 62.54 | 62.67 | 62.20 | 62.26 | 33,877 | -0.16(-0.26%) |
Mar 31, 2022 | 62.76 | 62.98 | 62.42 | 62.42 | 11,327 | -0.12(-0.19%) |
Mar 30, 2022 | 62.88 | 62.98 | 62.53 | 62.54 | 19,619 | -0.40(-0.64%) |
Mar 29, 2022 | 62.03 | 63.02 | 62.03 | 62.94 | 71,964 | +0.70(+1.13%) |
Mar 28, 2022 | 62.06 | 62.25 | 61.82 | 62.24 | 17,414 | +0.30(+0.48%) |
Mar 25, 2022 | 62.12 | 62.18 | 61.94 | 61.94 | 18,714 | +0.26(+0.42%) |
Mar 24, 2022 | 61.74 | 61.81 | 61.57 | 61.68 | 14,652 | +0.10(+0.16%) |
Mar 23, 2022 | 61.89 | 61.89 | 61.37 | 61.58 | 15,190 | -0.42(-0.68%) |
Mar 22, 2022 | 61.67 | 62.00 | 61.67 | 62.00 | 20,452 | +0.50(+0.81%) |
Mar 21, 2022 | 61.85 | 61.87 | 61.37 | 61.50 | 9,296 | -0.20(-0.32%) |
Mar 18, 2022 | 61.47 | 61.70 | 61.41 | 61.70 | 7,550 | +0.15(+0.24%) |
Mar 17, 2022 | 61.02 | 61.55 | 61.02 | 61.55 | 3,701 | +0.55(+0.90%) |
Mar 16, 2022 | 60.46 | 61.02 | 60.46 | 61.00 | 11,151 | +0.75(+1.24%) |
Mar 15, 2022 | 59.55 | 60.25 | 59.45 | 60.25 | 10,780 | +0.70(+1.18%) |
Mar 14, 2022 | 60.08 | 60.08 | 59.45 | 59.55 | 4,801 | -0.30(-0.50%) |
Mar 11, 2022 | 60.28 | 60.47 | 59.85 | 59.85 | 16,692 | -0.57(-0.95%) |
Mar 10, 2022 | 60.45 | 60.64 | 60.28 | 60.42 | 7,747 | -0.19(-0.32%) |
Mar 09, 2022 | 60.41 | 60.79 | 60.16 | 60.62 | 27,293 | +0.64(+1.06%) |
Mar 08, 2022 | 60.17 | 60.17 | 59.88 | 59.98 | 12,135 | +0.17(+0.28%) |
Mar 07, 2022 | 60.27 | 60.30 | 59.70 | 59.81 | 33,816 | -0.44(-0.73%) |
Mar 04, 2022 | 61.22 | 61.22 | 60.25 | 60.25 | 11,378 | -0.95(-1.55%) |
Mar 03, 2022 | 61.16 | 61.40 | 61.16 | 61.20 | 8,991 | +0.08(+0.14%) |
Mar 02, 2022 | 60.47 | 61.29 | 60.47 | 61.11 | 9,967 | +0.63(+1.05%) |
Mar 01, 2022 | 61.19 | 61.25 | 60.34 | 60.48 | 49,911 | -1.08(-1.75%) |
Feb 28, 2022 | 61.56 | 61.86 | 61.45 | 61.56 | 11,998 | -0.25(-0.40%) |
Feb 25, 2022 | 61.73 | 62.27 | 61.61 | 61.81 | 33,471 | +0.35(+0.56%) |
Feb 24, 2022 | 60.72 | 61.46 | 60.25 | 61.46 | 45,708 | +0.26(+0.42%) |
Feb 23, 2022 | 61.36 | 61.36 | 61.03 | 61.20 | 6,431 | +0.12(+0.19%) |
Feb 22, 2022 | 61.07 | 61.31 | 60.90 | 61.08 | 44,309 | +0.07(+0.12%) |
Feb 18, 2022 | 61.01 | 0 | -0.23(-0.38%) | |||
Feb 17, 2022 | 61.17 | 61.41 | 61.09 | 61.24 | 28,737 | -0.27(-0.43%) |
Feb 16, 2022 | 62.50 | 62.50 | 61.12 | 61.51 | 11,722 | +0.22(+0.36%) |
Feb 15, 2022 | 61.69 | 61.69 | 60.86 | 61.29 | 80,277 | +0.03(+0.05%) |
Feb 14, 2022 | 61.29 | 61.29 | 61.00 | 61.26 | 13,001 | +0.26(+0.43%) |
Feb 11, 2022 | 61.63 | 61.76 | 61.00 | 61.00 | 20,324 | -0.73(-1.18%) |
Feb 10, 2022 | 61.72 | 62.10 | 61.72 | 61.73 | 7,913 | -0.29(-0.47%) |
Feb 09, 2022 | 62.00 | 62.15 | 61.90 | 62.02 | 8,577 | +0.31(+0.51%) |
Feb 08, 2022 | 61.80 | 61.99 | 61.67 | 61.71 | 14,215 | -0.04(-0.07%) |
Feb 07, 2022 | 61.71 | 61.97 | 61.35 | 61.75 | 17,674 | +0.04(+0.07%) |
Feb 04, 2022 | 61.60 | 61.77 | 61.50 | 61.71 | 7,121 | +0.06(+0.10%) |
Feb 03, 2022 | 62.04 | 61.56 | 61.65 | 8,224 | -0.36(-0.57%) | |
Feb 02, 2022 | 62.24 | 62.32 | 61.91 | 62.01 | 19,624 | -0.02(-0.04%) |
Feb 01, 2022 | 61.99 | 62.03 | 61.86 | 62.03 | 28,060 | +0.24(+0.39%) |
Jan 31, 2022 | 61.65 | 62.06 | 61.53 | 61.79 | 14,750 | +0.04(+0.07%) |
Jan 28, 2022 | 61.53 | 61.75 | 61.39 | 61.75 | 13,828 | +0.05(+0.09%) |
Jan 27, 2022 | 62.50 | 62.50 | 61.30 | 61.70 | 23,979 | -0.55(-0.89%) |
Jan 26, 2022 | 62.26 | 62.47 | 62.21 | 62.25 | 13,649 | +0.35(+0.57%) |
Jan 25, 2022 | 61.90 | 62.04 | 61.53 | 61.90 | 9,607 | -0.27(-0.44%) |
Jan 24, 2022 | 62.24 | 62.69 | 61.70 | 62.17 | 16,295 | -0.30(-0.48%) |
Jan 21, 2022 | 62.57 | 62.78 | 62.13 | 62.47 | 32,680 | -0.06(-0.10%) |
Jan 20, 2022 | 63.34 | 63.34 | 62.48 | 62.53 | 47,032 | -0.21(-0.34%) |
Jan 19, 2022 | 63.06 | 63.22 | 62.53 | 62.74 | 14,650 | +0.12(+0.20%) |
Jan 18, 2022 | 62.80 | 63.17 | 62.62 | 62.62 | 27,810 | -0.28(-0.45%) |
Jan 14, 2022 | 62.90 | 0 | +0.26(+0.42%) | |||
Jan 13, 2022 | 63.13 | 63.44 | 62.64 | 62.64 | 65,317 | -0.31(-0.50%) |
Jan 12, 2022 | 62.99 | 62.99 | 62.73 | 62.95 | 6,966 | +0.18(+0.29%) |
Jan 11, 2022 | 62.69 | 62.91 | 62.55 | 62.77 | 6,948 | +0.29(+0.47%) |
Jan 10, 2022 | 62.55 | 62.62 | 62.40 | 62.48 | 8,237 | -0.20(-0.31%) |
Jan 07, 2022 | 62.65 | 62.92 | 62.51 | 62.68 | 51,154 | +0.05(+0.08%) |
Jan 06, 2022 | 62.64 | 62.76 | 62.42 | 62.63 | 51,725 | +0.05(+0.08%) |
Jan 05, 2022 | 62.96 | 62.99 | 62.44 | 62.58 | 20,950 | -0.29(-0.46%) |
Jan 04, 2022 | 63.04 | 63.04 | 62.82 | 62.87 | 6,884 | -0.12(-0.19%) |
Jan 03, 2022 | 62.81 | 62.99 | 62.75 | 62.99 | 3,790 | +0.24(+0.38%) |
Dec 31, 2021 | 62.90 | 62.90 | 62.73 | 62.75 | 7,217 | -0.03(-0.05%) |
Dec 30, 2021 | 62.97 | 62.97 | 62.78 | 62.78 | 2,485 | -0.10(-0.17%) |
Dec 29, 2021 | 62.99 | 63.01 | 62.75 | 62.88 | 7,636 | +0.01(+0.01%) |
Dec 28, 2021 | 62.90 | 62.90 | 62.77 | 62.88 | 7,657 | -0.02(-0.03%) |
Dec 27, 2021 | 62.99 | 62.99 | 62.71 | 62.90 | 9,333 | +0.28(+0.45%) |
Dec 23, 2021 | 62.57 | 63.01 | 62.48 | 62.62 | 8,774 | -0.27(-0.43%) |
Dec 22, 2021 | 62.85 | 62.98 | 62.58 | 62.89 | 13,798 | +0.32(+0.52%) |
Dec 21, 2021 | 62.15 | 62.75 | 62.15 | 62.57 | 225,629 | +0.34(+0.54%) |
Dec 20, 2021 | 62.17 | 62.23 | 61.93 | 62.23 | 8,593 | -0.15(-0.23%) |
Dec 17, 2021 | 62.09 | 62.66 | 62.09 | 62.38 | 2,683 | +0.12(+0.18%) |
Dec 16, 2021 | 61.95 | 62.62 | 61.95 | 62.26 | 10,388 | -0.29(-0.46%) |
Dec 15, 2021 | 62.15 | 62.67 | 62.15 | 62.55 | 1,993 | +0.11(+0.18%) |
Dec 14, 2021 | 62.25 | 62.72 | 62.25 | 62.44 | 3,466 | -0.07(-0.12%) |
Dec 13, 2021 | 62.31 | 62.77 | 62.27 | 62.51 | 8,260 | -0.02(-0.03%) |
Dec 10, 2021 | 62.84 | 62.84 | 62.32 | 62.53 | 2,156 | +0.03(+0.05%) |
Dec 09, 2021 | 62.56 | 62.65 | 62.35 | 62.50 | 2,770 | -0.18(-0.29%) |
Dec 08, 2021 | 62.81 | 63.00 | 62.51 | 62.68 | 48,479 | +0.02(+0.03%) |
Dec 07, 2021 | 62.75 | 62.88 | 62.62 | 62.66 | 20,225 | +0.44(+0.71%) |
Dec 06, 2021 | 62.04 | 62.34 | 61.71 | 62.22 | 14,762 | +0.34(+0.55%) |
Dec 03, 2021 | 61.93 | 62.04 | 61.53 | 61.88 | 19,142 | +0.21(+0.34%) |
Dec 02, 2021 | 61.17 | 61.98 | 61.17 | 61.67 | 17,575 | +0.36(+0.59%) |