Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 66.02 | 66.61 | 65.90 | 66.58 | 1,484,218 | +0.05(+0.07%) |
Dec 29, 2022 | 65.97 | 67.01 | 65.97 | 66.53 | 1,187,060 | +0.76(+1.15%) |
Dec 28, 2022 | 66.93 | 67.18 | 65.71 | 65.77 | 1,317,806 | -0.95(-1.42%) |
Dec 27, 2022 | 66.69 | 67.26 | 66.60 | 66.72 | 1,515,472 | +0.05(+0.07%) |
Dec 23, 2022 | 65.44 | 66.73 | 65.39 | 66.68 | 1,555,891 | +1.14(+1.75%) |
Dec 22, 2022 | 65.46 | 65.57 | 64.33 | 65.53 | 2,563,670 | -0.75(-1.13%) |
Dec 21, 2022 | 66.18 | 66.62 | 66.09 | 66.28 | 2,103,176 | +0.79(+1.20%) |
Dec 20, 2022 | 65.83 | 66.49 | 65.46 | 65.49 | 2,201,367 | -0.05(-0.07%) |
Dec 19, 2022 | 65.71 | 66.24 | 65.06 | 65.54 | 4,428,886 | -0.34(-0.52%) |
Dec 16, 2022 | 65.33 | 66.67 | 64.98 | 65.88 | 4,782,206 | +0.10(+0.15%) |
Dec 15, 2022 | 66.62 | 66.71 | 65.52 | 65.78 | 3,325,258 | -1.78(-2.63%) |
Dec 14, 2022 | 68.44 | 69.21 | 66.94 | 67.56 | 2,786,551 | -1.18(-1.72%) |
Dec 13, 2022 | 69.56 | 69.70 | 68.17 | 68.74 | 2,566,053 | +0.96(+1.42%) |
Dec 12, 2022 | 66.76 | 67.81 | 66.61 | 67.78 | 2,461,048 | +0.95(+1.42%) |
Dec 09, 2022 | 67.61 | 67.99 | 66.76 | 66.83 | 1,740,184 | -0.93(-1.37%) |
Dec 08, 2022 | 68.26 | 68.59 | 67.48 | 67.76 | 1,983,205 | +0.15(+0.22%) |
Dec 07, 2022 | 67.75 | 68.63 | 67.36 | 67.62 | 2,393,176 | -0.26(-0.39%) |
Dec 06, 2022 | 68.60 | 68.90 | 67.23 | 67.88 | 2,097,093 | -0.44(-0.64%) |
Dec 05, 2022 | 68.55 | 69.09 | 68.19 | 68.31 | 1,994,183 | -1.11(-1.59%) |
Dec 02, 2022 | 67.52 | 69.48 | 67.18 | 69.42 | 2,578,717 | +1.11(+1.62%) |
Dec 01, 2022 | 68.25 | 68.68 | 67.54 | 68.31 | 4,789,370 | -0.09(-0.13%) |
Nov 30, 2022 | 67.36 | 68.43 | 66.37 | 68.40 | 3,910,395 | +1.02(+1.51%) |
Nov 29, 2022 | 67.15 | 67.99 | 66.97 | 67.38 | 2,612,064 | +0.43(+0.64%) |
Nov 28, 2022 | 67.73 | 68.30 | 66.68 | 66.96 | 2,804,584 | -1.83(-2.67%) |
Nov 25, 2022 | 69.00 | 69.63 | 68.63 | 68.79 | 1,088,645 | -0.54(-0.78%) |
Nov 23, 2022 | 68.68 | 69.42 | 68.46 | 69.33 | 1,550,550 | +0.65(+0.94%) |
Nov 22, 2022 | 67.68 | 68.72 | 67.68 | 68.68 | 2,197,896 | +1.32(+1.96%) |
Nov 21, 2022 | 66.39 | 67.84 | 66.14 | 67.36 | 2,279,463 | +0.38(+0.56%) |
Nov 18, 2022 | 67.79 | 67.86 | 66.23 | 66.99 | 2,936,562 | +0.04(+0.06%) |
Nov 17, 2022 | 65.84 | 66.98 | 64.54 | 66.95 | 3,698,294 | +0.20(+0.30%) |
Nov 16, 2022 | 68.18 | 68.53 | 66.70 | 66.74 | 2,938,642 | -1.49(-2.18%) |
Nov 15, 2022 | 68.80 | 69.11 | 67.55 | 68.23 | 3,301,254 | +0.10(+0.14%) |
Nov 14, 2022 | 67.83 | 69.75 | 67.75 | 68.13 | 3,372,019 | -0.23(-0.34%) |
Nov 11, 2022 | 67.51 | 69.19 | 66.97 | 68.37 | 4,656,470 | +1.12(+1.67%) |
Nov 10, 2022 | 66.50 | 68.77 | 66.23 | 67.25 | 6,194,238 | +2.53(+3.91%) |
Nov 09, 2022 | 63.84 | 65.15 | 63.58 | 64.72 | 6,204,286 | +0.72(+1.13%) |
Nov 08, 2022 | 63.68 | 66.09 | 62.73 | 63.99 | 8,130,044 | +4.38(+7.35%) |
Nov 07, 2022 | 59.92 | 60.09 | 58.74 | 59.61 | 4,518,297 | -0.18(-0.31%) |
Nov 04, 2022 | 59.32 | 60.52 | 58.38 | 59.79 | 4,932,149 | +2.24(+3.89%) |
Nov 03, 2022 | 57.56 | 58.89 | 57.29 | 57.55 | 5,311,222 | -0.90(-1.54%) |
Nov 02, 2022 | 60.17 | 58.34 | 58.45 | 9,186,513 | +1.78(+3.13%) | |
Nov 01, 2022 | 56.96 | 57.41 | 55.87 | 56.67 | 4,423,291 | +1.45(+2.62%) |
Oct 31, 2022 | 55.38 | 55.75 | 54.87 | 55.23 | 3,044,905 | -0.35(-0.63%) |
Oct 28, 2022 | 55.00 | 55.69 | 54.81 | 55.57 | 2,294,907 | +0.76(+1.39%) |
Oct 27, 2022 | 55.32 | 55.62 | 54.38 | 54.81 | 2,562,179 | -0.31(-0.56%) |
Oct 26, 2022 | 55.50 | 55.85 | 54.76 | 55.12 | 3,137,978 | +0.13(+0.23%) |
Oct 25, 2022 | 53.80 | 55.01 | 53.80 | 54.99 | 3,933,955 | +0.92(+1.70%) |
Oct 24, 2022 | 54.07 | 54.34 | 53.14 | 54.08 | 2,172,309 | +0.42(+0.77%) |
Oct 21, 2022 | 51.91 | 53.77 | 51.77 | 53.66 | 2,660,290 | +1.76(+3.39%) |
Oct 20, 2022 | 52.25 | 53.35 | 51.66 | 51.90 | 2,264,853 | -0.33(-0.63%) |
Oct 19, 2022 | 52.89 | 53.38 | 52.01 | 52.23 | 2,452,133 | -1.03(-1.94%) |
Oct 18, 2022 | 52.73 | 53.40 | 52.18 | 53.27 | 3,381,265 | +1.88(+3.66%) |
Oct 17, 2022 | 51.63 | 52.39 | 51.04 | 51.38 | 2,809,000 | +1.08(+2.15%) |
Oct 14, 2022 | 51.97 | 52.18 | 50.17 | 50.30 | 2,533,018 | -1.17(-2.27%) |
Oct 13, 2022 | 48.93 | 51.99 | 48.47 | 51.47 | 3,961,617 | +1.67(+3.35%) |
Oct 12, 2022 | 49.91 | 50.31 | 49.48 | 49.80 | 2,389,486 | -0.21(-0.42%) |
Oct 11, 2022 | 49.38 | 50.86 | 48.84 | 50.01 | 2,955,488 | +0.07(+0.14%) |
Oct 10, 2022 | 50.94 | 50.99 | 49.69 | 49.94 | 2,119,971 | -0.61(-1.20%) |
Oct 07, 2022 | 50.67 | 51.39 | 50.19 | 50.55 | 4,170,495 | -0.79(-1.54%) |
Oct 06, 2022 | 51.98 | 52.59 | 51.25 | 51.34 | 2,409,745 | -1.24(-2.35%) |
Oct 05, 2022 | 52.02 | 52.99 | 51.61 | 52.58 | 2,330,254 | -0.25(-0.48%) |
Oct 04, 2022 | 51.56 | 52.90 | 51.53 | 52.83 | 3,562,570 | +2.21(+4.37%) |
Oct 03, 2022 | 49.71 | 51.38 | 49.34 | 50.62 | 4,468,721 | +1.96(+4.03%) |
Sep 30, 2022 | 48.77 | 49.63 | 48.53 | 48.66 | 3,699,072 | -0.24(-0.49%) |
Sep 29, 2022 | 48.76 | 48.99 | 48.12 | 48.90 | 3,506,725 | -0.58(-1.17%) |
Sep 28, 2022 | 48.68 | 49.67 | 48.24 | 49.48 | 2,781,260 | +1.12(+2.32%) |
Sep 27, 2022 | 48.81 | 49.13 | 47.81 | 48.36 | 3,302,258 | +0.04(+0.08%) |
Sep 26, 2022 | 48.56 | 49.67 | 48.08 | 48.32 | 3,146,639 | -0.67(-1.36%) |
Sep 23, 2022 | 49.66 | 49.90 | 48.14 | 48.99 | 3,562,068 | -1.69(-3.33%) |
Sep 22, 2022 | 51.60 | 51.71 | 50.41 | 50.68 | 2,511,400 | -0.64(-1.24%) |
Sep 21, 2022 | 52.96 | 53.05 | 51.28 | 51.32 | 2,494,950 | -1.06(-2.03%) |
Sep 20, 2022 | 52.67 | 52.81 | 51.84 | 52.38 | 2,386,191 | -1.04(-1.95%) |
Sep 19, 2022 | 51.70 | 53.75 | 51.58 | 53.42 | 4,163,916 | +1.30(+2.50%) |
Sep 16, 2022 | 52.21 | 53.13 | 51.22 | 52.12 | 6,503,389 | -1.11(-2.09%) |
Sep 15, 2022 | 53.91 | 54.62 | 53.02 | 53.23 | 2,876,739 | -0.66(-1.22%) |
Sep 14, 2022 | 54.60 | 54.60 | 53.15 | 53.88 | 3,750,137 | -0.81(-1.48%) |
Sep 13, 2022 | 55.58 | 56.27 | 54.34 | 54.69 | 3,007,137 | -2.80(-4.87%) |
Sep 12, 2022 | 56.88 | 57.73 | 56.53 | 57.49 | 4,791,338 | +1.12(+1.99%) |
Sep 09, 2022 | 56.18 | 56.77 | 55.92 | 56.37 | 2,795,427 | +0.93(+1.67%) |
Sep 08, 2022 | 53.61 | 55.50 | 53.29 | 55.45 | 3,222,627 | +1.13(+2.08%) |
Sep 07, 2022 | 52.36 | 54.46 | 52.13 | 54.32 | 3,080,929 | +1.94(+3.71%) |
Sep 06, 2022 | 53.36 | 53.76 | 52.04 | 52.38 | 2,504,324 | -0.49(-0.93%) |
Sep 02, 2022 | 54.44 | 54.44 | 52.51 | 52.87 | 2,398,959 | -0.45(-0.85%) |
Sep 01, 2022 | 53.32 | 53.50 | 52.27 | 53.32 | 3,266,801 | -0.40(-0.74%) |
Aug 31, 2022 | 55.24 | 55.24 | 53.70 | 53.72 | 4,041,435 | -1.41(-2.56%) |
Aug 30, 2022 | 56.41 | 56.77 | 54.90 | 55.13 | 1,915,099 | -0.81(-1.45%) |
Aug 29, 2022 | 55.29 | 56.16 | 54.94 | 55.94 | 2,156,095 | +0.12(+0.21%) |
Aug 26, 2022 | 58.78 | 59.09 | 55.80 | 55.82 | 2,628,612 | -2.67(-4.57%) |
Aug 25, 2022 | 57.78 | 58.53 | 57.36 | 58.50 | 1,927,194 | +1.21(+2.11%) |
Aug 24, 2022 | 57.52 | 57.68 | 56.99 | 57.29 | 1,473,006 | -0.03(-0.05%) |
Aug 23, 2022 | 56.36 | 57.81 | 56.36 | 57.32 | 2,297,159 | +1.07(+1.91%) |
Aug 22, 2022 | 57.20 | 57.26 | 56.09 | 56.25 | 3,058,534 | -2.14(-3.67%) |
Aug 19, 2022 | 59.38 | 59.72 | 58.04 | 58.39 | 1,996,687 | -1.42(-2.37%) |
Aug 18, 2022 | 59.78 | 60.01 | 59.26 | 59.81 | 2,170,620 | +0.00(+0.00%) |
Aug 17, 2022 | 59.63 | 59.95 | 59.12 | 59.81 | 2,672,218 | -0.70(-1.16%) |
Aug 16, 2022 | 60.11 | 61.04 | 60.01 | 60.52 | 1,905,628 | -0.02(-0.03%) |
Aug 15, 2022 | 59.74 | 60.76 | 59.72 | 60.54 | 1,470,452 | +0.00(+0.00%) |
Aug 12, 2022 | 60.51 | 60.83 | 60.03 | 60.54 | 2,676,451 | +0.50(+0.84%) |
Aug 11, 2022 | 59.44 | 61.12 | 59.35 | 60.03 | 3,565,371 | +1.39(+2.37%) |
Aug 10, 2022 | 57.95 | 59.48 | 57.95 | 58.64 | 3,216,286 | +2.03(+3.58%) |
Aug 09, 2022 | 56.99 | 57.12 | 56.34 | 56.62 | 3,392,448 | -0.67(-1.16%) |
Aug 08, 2022 | 57.57 | 58.10 | 56.71 | 57.28 | 3,300,454 | +0.43(+0.76%) |
Aug 05, 2022 | 56.00 | 57.33 | 55.84 | 56.85 | 2,010,792 | +0.30(+0.53%) |
Aug 04, 2022 | 56.21 | 57.13 | 55.52 | 56.55 | 2,945,313 | +0.41(+0.72%) |
Aug 03, 2022 | 56.78 | 56.86 | 55.23 | 56.14 | 4,932,401 | -0.41(-0.72%) |
Aug 02, 2022 | 57.41 | 58.01 | 56.44 | 56.55 | 3,832,083 | -1.57(-2.71%) |
Aug 01, 2022 | 58.36 | 58.50 | 57.42 | 58.12 | 3,082,848 | -0.99(-1.68%) |
Jul 29, 2022 | 58.28 | 59.54 | 58.15 | 59.12 | 2,641,350 | +1.06(+1.83%) |
Jul 28, 2022 | 57.35 | 58.07 | 56.96 | 58.05 | 1,992,302 | +0.99(+1.74%) |
Jul 27, 2022 | 55.36 | 57.16 | 55.06 | 57.06 | 3,494,856 | +1.68(+3.03%) |
Jul 26, 2022 | 55.44 | 55.93 | 54.98 | 55.38 | 2,061,863 | -0.34(-0.60%) |
Jul 25, 2022 | 55.13 | 55.81 | 54.83 | 55.72 | 1,834,697 | +0.74(+1.34%) |
Jul 22, 2022 | 55.79 | 56.02 | 54.49 | 54.98 | 1,506,581 | -0.46(-0.83%) |
Jul 21, 2022 | 54.53 | 55.44 | 54.02 | 55.44 | 1,954,813 | +0.60(+1.10%) |
Jul 20, 2022 | 54.07 | 55.14 | 53.83 | 54.83 | 2,626,551 | +0.53(+0.97%) |
Jul 19, 2022 | 53.04 | 54.41 | 52.92 | 54.30 | 2,870,106 | +2.11(+4.05%) |
Jul 18, 2022 | 53.00 | 53.73 | 51.92 | 52.19 | 2,389,793 | -0.23(-0.44%) |
Jul 15, 2022 | 52.59 | 52.64 | 51.39 | 52.42 | 3,082,801 | +1.07(+2.08%) |
Jul 14, 2022 | 51.78 | 51.92 | 50.70 | 51.36 | 2,623,754 | -1.32(-2.50%) |
Jul 13, 2022 | 52.22 | 52.99 | 51.67 | 52.67 | 2,206,289 | -0.65(-1.22%) |
Jul 12, 2022 | 52.57 | 54.26 | 52.57 | 53.33 | 2,489,278 | +0.62(+1.18%) |
Jul 11, 2022 | 52.61 | 53.06 | 52.33 | 52.70 | 2,055,000 | -0.53(-0.99%) |
Jul 08, 2022 | 53.99 | 54.15 | 52.80 | 53.23 | 2,250,156 | -0.88(-1.63%) |
Jul 07, 2022 | 53.64 | 54.37 | 53.21 | 54.11 | 3,492,208 | +1.32(+2.51%) |
Jul 06, 2022 | 52.39 | 53.09 | 51.66 | 52.79 | 3,073,111 | +0.77(+1.48%) |
Jul 05, 2022 | 51.37 | 52.17 | 50.47 | 52.02 | 7,232,550 | -0.55(-1.04%) |
Jul 01, 2022 | 52.96 | 53.30 | 51.24 | 52.57 | 5,189,017 | -0.80(-1.49%) |
Jun 30, 2022 | 53.09 | 53.95 | 52.45 | 53.36 | 2,568,370 | -0.72(-1.33%) |
Jun 29, 2022 | 54.91 | 54.94 | 53.34 | 54.08 | 2,662,238 | -0.96(-1.74%) |
Jun 28, 2022 | 55.70 | 56.49 | 54.81 | 55.04 | 2,676,337 | -0.23(-0.42%) |
Jun 27, 2022 | 56.13 | 56.22 | 55.00 | 55.27 | 3,731,016 | -0.94(-1.67%) |
Jun 24, 2022 | 53.57 | 56.23 | 53.57 | 56.22 | 11,297,264 | +3.07(+5.78%) |
Jun 23, 2022 | 53.49 | 54.23 | 52.41 | 53.14 | 2,962,774 | -0.54(-1.00%) |
Jun 22, 2022 | 52.88 | 54.38 | 52.85 | 53.68 | 2,844,916 | -0.91(-1.67%) |
Jun 21, 2022 | 55.17 | 55.21 | 54.01 | 54.59 | 3,011,580 | +0.55(+1.01%) |
Jun 17, 2022 | 54.36 | 54.65 | 52.98 | 54.05 | 4,873,505 | -0.47(-0.86%) |
Jun 16, 2022 | 55.74 | 55.81 | 53.78 | 54.52 | 4,607,007 | -3.43(-5.92%) |
Jun 15, 2022 | 58.79 | 59.32 | 57.11 | 57.94 | 2,347,402 | -0.02(-0.03%) |
Jun 14, 2022 | 58.40 | 58.63 | 57.33 | 57.96 | 2,400,838 | -0.48(-0.82%) |
Jun 13, 2022 | 59.34 | 59.79 | 58.04 | 58.44 | 2,549,997 | -2.55(-4.19%) |
Jun 10, 2022 | 62.05 | 62.12 | 60.73 | 61.00 | 2,739,046 | -2.49(-3.92%) |
Jun 09, 2022 | 64.41 | 64.98 | 63.47 | 63.48 | 1,751,750 | -1.46(-2.25%) |
Jun 08, 2022 | 64.56 | 65.56 | 64.49 | 64.94 | 2,190,190 | -0.32(-0.49%) |
Jun 07, 2022 | 64.12 | 65.29 | 63.68 | 65.26 | 2,010,532 | +0.29(+0.44%) |
Jun 06, 2022 | 64.80 | 65.81 | 64.39 | 64.97 | 2,460,215 | +0.72(+1.12%) |
Jun 03, 2022 | 65.41 | 65.69 | 63.92 | 64.25 | 2,584,413 | -1.82(-2.76%) |
Jun 02, 2022 | 65.29 | 66.10 | 64.92 | 66.08 | 2,499,491 | +1.34(+2.08%) |
Jun 01, 2022 | 66.03 | 66.18 | 63.78 | 64.73 | 2,845,674 | -0.41(-0.63%) |
May 31, 2022 | 64.95 | 66.17 | 64.29 | 65.14 | 10,677,748 | -0.49(-0.75%) |
May 27, 2022 | 64.69 | 65.73 | 64.35 | 65.63 | 2,951,201 | +1.27(+1.97%) |
May 26, 2022 | 63.20 | 64.69 | 63.16 | 64.37 | 2,920,891 | +1.87(+3.00%) |
May 25, 2022 | 61.77 | 63.02 | 61.50 | 62.49 | 2,582,633 | +0.74(+1.19%) |
May 24, 2022 | 62.33 | 62.36 | 60.75 | 61.76 | 2,420,974 | -0.79(-1.27%) |
May 23, 2022 | 61.92 | 62.85 | 61.20 | 62.55 | 3,069,878 | +1.55(+2.54%) |
May 20, 2022 | 61.66 | 61.98 | 59.34 | 61.00 | 4,057,446 | -0.45(-0.73%) |
May 19, 2022 | 60.92 | 62.43 | 60.49 | 61.45 | 3,717,623 | +0.04(+0.06%) |
May 18, 2022 | 62.67 | 63.12 | 61.21 | 61.41 | 3,245,161 | -2.03(-3.21%) |
May 17, 2022 | 62.52 | 63.76 | 61.91 | 63.45 | 2,889,707 | +2.18(+3.56%) |
May 16, 2022 | 60.45 | 61.96 | 59.83 | 61.27 | 2,445,389 | -0.01(-0.02%) |
May 13, 2022 | 61.14 | 62.28 | 60.86 | 61.28 | 2,864,605 | +0.85(+1.41%) |
May 12, 2022 | 60.41 | 61.18 | 59.33 | 60.43 | 2,823,291 | -0.12(-0.21%) |
May 11, 2022 | 60.31 | 62.53 | 60.23 | 60.55 | 2,827,927 | +0.06(+0.09%) |
May 10, 2022 | 62.22 | 62.73 | 59.44 | 60.50 | 3,912,741 | -0.97(-1.57%) |
May 09, 2022 | 61.13 | 62.69 | 61.11 | 61.46 | 3,750,536 | -1.04(-1.67%) |
May 06, 2022 | 63.02 | 63.50 | 61.91 | 62.50 | 3,674,097 | -0.69(-1.09%) |
May 05, 2022 | 64.71 | 65.10 | 62.51 | 63.19 | 3,425,718 | -2.52(-3.84%) |
May 04, 2022 | 64.22 | 65.87 | 62.63 | 65.71 | 2,762,693 | +2.29(+3.62%) |
May 03, 2022 | 63.30 | 64.54 | 62.05 | 63.42 | 3,637,183 | +0.46(+0.73%) |
May 02, 2022 | 62.75 | 63.26 | 61.48 | 62.96 | 3,982,494 | -0.03(-0.05%) |
Apr 29, 2022 | 64.30 | 65.30 | 62.72 | 62.99 | 2,737,259 | -1.58(-2.44%) |
Apr 28, 2022 | 63.83 | 64.57 | 62.49 | 64.57 | 2,913,569 | +1.33(+2.10%) |
Apr 27, 2022 | 63.48 | 64.25 | 62.75 | 63.24 | 3,329,831 | +0.02(+0.03%) |
Apr 26, 2022 | 64.46 | 65.18 | 63.20 | 63.22 | 2,207,293 | -1.56(-2.40%) |
Apr 25, 2022 | 63.86 | 64.95 | 62.64 | 64.78 | 3,266,558 | +0.49(+0.76%) |
Apr 22, 2022 | 65.91 | 66.19 | 64.23 | 64.29 | 2,596,938 | -2.27(-3.42%) |
Apr 21, 2022 | 68.62 | 68.75 | 66.40 | 66.56 | 1,713,281 | -0.85(-1.26%) |
Apr 20, 2022 | 66.72 | 68.27 | 66.66 | 67.41 | 2,116,737 | +1.23(+1.86%) |
Apr 19, 2022 | 65.40 | 66.75 | 65.34 | 66.18 | 1,841,023 | +0.64(+0.98%) |
Apr 18, 2022 | 65.37 | 66.17 | 65.09 | 65.54 | 2,084,632 | -0.10(-0.15%) |
Apr 14, 2022 | 65.91 | 66.66 | 65.45 | 65.64 | 2,824,294 | -0.26(-0.39%) |
Apr 13, 2022 | 65.38 | 65.97 | 65.16 | 65.90 | 1,953,424 | +0.49(+0.74%) |
Apr 12, 2022 | 65.59 | 66.71 | 65.02 | 65.41 | 2,329,001 | -0.02(-0.03%) |
Apr 11, 2022 | 65.45 | 66.99 | 64.98 | 65.43 | 2,560,129 | -0.34(-0.52%) |
Apr 08, 2022 | 67.11 | 67.30 | 65.58 | 65.77 | 3,258,255 | -0.83(-1.25%) |
Apr 07, 2022 | 66.90 | 67.04 | 64.48 | 66.60 | 3,827,181 | -0.45(-0.67%) |
Apr 06, 2022 | 68.82 | 68.91 | 65.95 | 67.05 | 4,702,516 | -2.69(-3.86%) |
Apr 05, 2022 | 71.05 | 71.71 | 69.58 | 69.75 | 2,375,605 | -1.80(-2.51%) |
Apr 04, 2022 | 71.26 | 71.97 | 70.72 | 71.54 | 2,819,355 | +0.12(+0.17%) |
Apr 01, 2022 | 70.82 | 71.60 | 69.68 | 71.42 | 2,876,176 | +1.12(+1.59%) |
Mar 31, 2022 | 72.45 | 72.82 | 70.27 | 70.30 | 3,131,637 | -2.83(-3.87%) |
Mar 30, 2022 | 74.31 | 74.54 | 72.85 | 73.13 | 2,091,136 | -1.39(-1.87%) |
Mar 29, 2022 | 74.08 | 75.46 | 74.02 | 74.52 | 2,184,683 | +1.59(+2.17%) |
Mar 28, 2022 | 73.05 | 73.19 | 71.89 | 72.94 | 1,943,818 | -0.72(-0.97%) |
Mar 25, 2022 | 73.16 | 73.71 | 72.68 | 73.65 | 1,308,025 | +0.75(+1.04%) |
Mar 24, 2022 | 72.85 | 73.04 | 72.17 | 72.90 | 2,092,326 | +0.34(+0.47%) |
Mar 23, 2022 | 73.16 | 73.29 | 71.94 | 72.55 | 2,224,515 | -1.04(-1.42%) |
Mar 22, 2022 | 74.00 | 74.39 | 73.15 | 73.60 | 2,378,794 | +0.27(+0.36%) |
Mar 21, 2022 | 73.57 | 74.05 | 72.49 | 73.33 | 2,677,432 | +0.04(+0.05%) |
Mar 18, 2022 | 72.30 | 73.39 | 71.36 | 73.29 | 5,619,064 | +0.86(+1.19%) |
Mar 17, 2022 | 69.77 | 72.43 | 69.77 | 72.43 | 3,204,786 | +1.50(+2.11%) |
Mar 16, 2022 | 69.56 | 72.02 | 69.51 | 70.93 | 3,040,073 | +2.26(+3.30%) |
Mar 15, 2022 | 68.89 | 69.52 | 67.30 | 68.67 | 2,687,191 | +0.12(+0.18%) |
Mar 14, 2022 | 69.90 | 70.19 | 68.26 | 68.54 | 3,154,356 | -0.72(-1.03%) |
Mar 11, 2022 | 69.36 | 70.54 | 69.04 | 69.26 | 3,893,880 | +0.39(+0.57%) |
Mar 10, 2022 | 67.97 | 69.38 | 67.81 | 68.87 | 3,020,263 | -0.39(-0.57%) |
Mar 09, 2022 | 67.84 | 70.53 | 67.41 | 69.26 | 4,098,112 | +3.52(+5.35%) |
Mar 08, 2022 | 66.34 | 67.65 | 64.54 | 65.74 | 4,361,368 | -0.25(-0.38%) |
Mar 07, 2022 | 70.37 | 70.59 | 65.93 | 65.99 | 5,671,560 | -5.08(-7.15%) |
Mar 04, 2022 | 72.16 | 72.17 | 70.55 | 71.07 | 3,788,286 | -2.39(-3.25%) |
Mar 03, 2022 | 74.19 | 74.75 | 72.65 | 73.46 | 2,231,878 | -0.20(-0.27%) |
Mar 02, 2022 | 72.84 | 74.43 | 72.01 | 73.66 | 3,930,836 | +1.41(+1.96%) |
Mar 01, 2022 | 74.03 | 74.16 | 71.33 | 72.25 | 5,516,145 | -1.67(-2.26%) |
Feb 28, 2022 | 73.33 | 74.69 | 72.99 | 73.92 | 4,444,774 | -0.67(-0.90%) |
Feb 25, 2022 | 72.53 | 75.13 | 73.56 | 74.59 | 3,281,759 | +2.70(+3.76%) |
Feb 24, 2022 | 69.39 | 72.31 | 68.59 | 71.89 | 5,309,982 | +0.49(+0.69%) |
Feb 23, 2022 | 74.63 | 74.64 | 71.10 | 71.39 | 5,018,372 | -2.77(-3.73%) |
Feb 22, 2022 | 74.44 | 75.04 | 73.21 | 74.16 | 4,023,703 | -0.77(-1.03%) |
Feb 18, 2022 | 74.93 | 0 | -0.91(-1.20%) | |||
Feb 17, 2022 | 77.05 | 77.37 | 75.39 | 75.84 | 1,892,623 | -2.27(-2.91%) |
Feb 16, 2022 | 77.44 | 78.50 | 77.24 | 78.12 | 2,781,818 | +0.43(+0.55%) |
Feb 15, 2022 | 75.95 | 77.74 | 75.86 | 77.69 | 1,896,628 | +2.24(+2.96%) |
Feb 14, 2022 | 75.19 | 76.30 | 75.03 | 75.45 | 2,068,413 | +0.04(+0.05%) |
Feb 11, 2022 | 76.60 | 77.56 | 75.08 | 75.42 | 4,050,100 | -1.00(-1.31%) |
Feb 10, 2022 | 76.91 | 78.51 | 76.16 | 76.41 | 3,472,545 | -1.10(-1.42%) |
Feb 09, 2022 | 76.76 | 78.02 | 76.56 | 77.52 | 3,034,808 | +1.29(+1.70%) |
Feb 08, 2022 | 74.12 | 76.54 | 73.11 | 76.22 | 5,153,979 | +4.53(+6.32%) |
Feb 07, 2022 | 72.32 | 72.76 | 71.59 | 71.70 | 3,765,862 | -0.66(-0.91%) |
Feb 04, 2022 | 73.24 | 73.89 | 72.21 | 72.35 | 3,418,786 | -1.58(-2.14%) |
Feb 03, 2022 | 74.65 | 73.87 | 73.93 | 2,413,490 | -1.36(-1.81%) | |
Feb 02, 2022 | 74.25 | 75.47 | 73.53 | 75.29 | 2,767,548 | +1.20(+1.62%) |
Feb 01, 2022 | 73.13 | 74.40 | 72.69 | 74.09 | 3,138,167 | +1.23(+1.68%) |
Jan 31, 2022 | 71.69 | 72.88 | 72.87 | 4,706,306 | +0.50(+0.70%) | |
Jan 28, 2022 | 72.40 | 72.47 | 70.57 | 72.36 | 2,313,885 | -0.40(-0.55%) |
Jan 27, 2022 | 74.12 | 74.89 | 71.88 | 72.76 | 2,476,675 | -0.24(-0.33%) |
Jan 26, 2022 | 73.47 | 74.50 | 72.12 | 73.00 | 2,506,366 | -0.09(-0.12%) |
Jan 25, 2022 | 72.30 | 73.62 | 70.77 | 73.08 | 2,763,701 | -0.30(-0.41%) |
Jan 24, 2022 | 72.32 | 73.68 | 70.57 | 73.39 | 4,002,367 | -0.30(-0.41%) |
Jan 21, 2022 | 74.61 | 75.05 | 73.17 | 73.69 | 3,225,596 | -1.63(-2.16%) |
Jan 20, 2022 | 77.78 | 77.85 | 75.17 | 75.32 | 3,865,207 | -2.28(-2.94%) |
Jan 19, 2022 | 79.82 | 79.82 | 77.51 | 77.60 | 3,542,548 | -2.08(-2.61%) |
Jan 18, 2022 | 80.34 | 80.34 | 79.19 | 79.69 | 4,553,356 | -1.14(-1.41%) |
Jan 14, 2022 | 80.83 | 0 | +0.91(+1.14%) | |||
Jan 13, 2022 | 79.71 | 80.82 | 79.62 | 79.91 | 1,994,736 | +0.28(+0.35%) |
Jan 12, 2022 | 79.11 | 79.78 | 78.64 | 79.64 | 2,247,240 | +0.66(+0.83%) |
Jan 11, 2022 | 78.06 | 79.04 | 77.53 | 78.98 | 2,082,832 | +1.01(+1.29%) |
Jan 10, 2022 | 78.18 | 79.39 | 77.17 | 77.97 | 2,383,504 | -1.16(-1.47%) |
Jan 07, 2022 | 78.39 | 79.55 | 77.98 | 79.13 | 3,244,232 | +1.14(+1.46%) |
Jan 06, 2022 | 78.73 | 78.93 | 77.28 | 77.99 | 1,752,288 | +0.19(+0.24%) |
Jan 05, 2022 | 78.56 | 79.63 | 77.75 | 77.80 | 2,466,614 | -0.71(-0.91%) |
Jan 04, 2022 | 77.12 | 78.84 | 76.98 | 78.52 | 2,841,424 | +1.79(+2.33%) |