Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 59.56 | 59.81 | 59.16 | 59.65 | 1,942,681 | -0.58(-0.97%) |
Dec 29, 2022 | 59.20 | 60.46 | 59.08 | 60.24 | 1,310,246 | +1.43(+2.44%) |
Dec 28, 2022 | 60.05 | 60.34 | 58.78 | 58.80 | 1,849,768 | -1.19(-1.98%) |
Dec 27, 2022 | 60.17 | 60.41 | 59.77 | 59.99 | 1,865,682 | -0.17(-0.28%) |
Dec 23, 2022 | 59.65 | 60.17 | 59.32 | 60.16 | 1,259,372 | +0.19(+0.31%) |
Dec 22, 2022 | 59.74 | 59.97 | 58.78 | 59.97 | 2,247,847 | -0.52(-0.87%) |
Dec 21, 2022 | 60.07 | 60.62 | 59.86 | 60.49 | 1,792,735 | +1.11(+1.87%) |
Dec 20, 2022 | 59.17 | 59.87 | 58.91 | 59.39 | 1,624,378 | -0.33(-0.55%) |
Dec 19, 2022 | 60.46 | 60.84 | 59.46 | 59.71 | 3,030,798 | -1.01(-1.67%) |
Dec 16, 2022 | 61.00 | 61.36 | 60.18 | 60.73 | 3,598,594 | -0.96(-1.55%) |
Dec 15, 2022 | 60.77 | 61.90 | 60.41 | 61.68 | 3,809,692 | -0.37(-0.60%) |
Dec 14, 2022 | 62.38 | 62.90 | 61.39 | 62.06 | 4,253,030 | -0.34(-0.54%) |
Dec 13, 2022 | 64.08 | 64.65 | 62.08 | 62.39 | 5,118,339 | +1.09(+1.79%) |
Dec 12, 2022 | 60.58 | 61.40 | 60.12 | 61.30 | 1,842,814 | +0.79(+1.30%) |
Dec 09, 2022 | 60.41 | 61.15 | 60.34 | 60.51 | 2,517,650 | -0.46(-0.76%) |
Dec 08, 2022 | 60.68 | 61.29 | 60.24 | 60.97 | 3,096,522 | +0.38(+0.63%) |
Dec 07, 2022 | 59.70 | 60.77 | 59.63 | 60.59 | 3,453,711 | +1.09(+1.84%) |
Dec 06, 2022 | 60.57 | 60.57 | 58.74 | 59.49 | 3,431,844 | -0.83(-1.37%) |
Dec 05, 2022 | 60.92 | 60.95 | 60.06 | 60.32 | 3,240,186 | -1.42(-2.30%) |
Dec 02, 2022 | 60.92 | 62.08 | 60.85 | 61.74 | 2,056,978 | -0.42(-0.68%) |
Dec 01, 2022 | 61.81 | 62.80 | 61.81 | 62.17 | 3,837,531 | +0.77(+1.25%) |
Nov 30, 2022 | 60.12 | 61.45 | 59.03 | 61.40 | 4,074,713 | +1.10(+1.83%) |
Nov 29, 2022 | 59.67 | 60.41 | 59.54 | 60.29 | 1,813,270 | +0.40(+0.67%) |
Nov 28, 2022 | 60.64 | 60.92 | 59.61 | 59.89 | 2,099,948 | -1.30(-2.13%) |
Nov 25, 2022 | 60.96 | 61.38 | 60.86 | 61.19 | 1,258,934 | +0.05(+0.08%) |
Nov 23, 2022 | 60.93 | 61.51 | 60.64 | 61.14 | 2,387,039 | +0.31(+0.50%) |
Nov 22, 2022 | 60.22 | 60.87 | 60.22 | 60.83 | 3,021,550 | +1.11(+1.87%) |
Nov 21, 2022 | 59.97 | 60.16 | 59.40 | 59.72 | 2,272,987 | -0.36(-0.61%) |
Nov 18, 2022 | 60.21 | 60.71 | 59.29 | 60.09 | 2,447,478 | +0.35(+0.59%) |
Nov 17, 2022 | 59.32 | 59.76 | 58.52 | 59.73 | 3,109,795 | -0.85(-1.40%) |
Nov 16, 2022 | 61.15 | 61.22 | 60.31 | 60.58 | 2,759,343 | -0.84(-1.36%) |
Nov 15, 2022 | 61.50 | 62.13 | 60.78 | 61.42 | 4,324,822 | +1.26(+2.10%) |
Nov 14, 2022 | 61.51 | 61.64 | 60.12 | 60.15 | 3,409,582 | -1.78(-2.88%) |
Nov 11, 2022 | 61.13 | 62.47 | 60.89 | 61.94 | 3,636,150 | +0.80(+1.31%) |
Nov 10, 2022 | 58.41 | 61.55 | 58.25 | 61.14 | 8,961,315 | +5.73(+10.34%) |
Nov 09, 2022 | 55.75 | 56.98 | 55.32 | 55.41 | 3,790,862 | -0.99(-1.75%) |
Nov 08, 2022 | 56.35 | 57.10 | 55.60 | 56.40 | 3,293,654 | +0.40(+0.72%) |
Nov 07, 2022 | 55.70 | 56.11 | 54.75 | 55.99 | 2,534,786 | +0.74(+1.34%) |
Nov 04, 2022 | 55.03 | 55.86 | 54.07 | 55.25 | 3,985,028 | +1.11(+2.06%) |
Nov 03, 2022 | 54.04 | 54.83 | 53.33 | 54.14 | 4,243,549 | -0.93(-1.68%) |
Nov 02, 2022 | 57.13 | 55.04 | 55.07 | 5,377,899 | -2.20(-3.84%) | |
Nov 01, 2022 | 58.40 | 58.71 | 56.71 | 57.27 | 3,065,133 | -0.25(-0.43%) |
Oct 31, 2022 | 57.65 | 57.88 | 56.90 | 57.51 | 3,184,363 | -0.63(-1.09%) |
Oct 28, 2022 | 56.56 | 58.25 | 56.28 | 58.14 | 3,732,304 | +0.98(+1.71%) |
Oct 27, 2022 | 57.49 | 58.14 | 56.76 | 57.17 | 6,232,191 | +0.22(+0.38%) |
Oct 26, 2022 | 56.92 | 58.02 | 56.55 | 56.95 | 4,140,954 | -0.57(-0.99%) |
Oct 25, 2022 | 55.36 | 57.71 | 55.34 | 57.52 | 5,740,459 | +2.40(+4.35%) |
Oct 24, 2022 | 54.49 | 55.35 | 54.02 | 55.13 | 3,930,376 | +0.85(+1.56%) |
Oct 21, 2022 | 52.50 | 54.40 | 52.24 | 54.28 | 8,506,720 | +1.64(+3.11%) |
Oct 20, 2022 | 53.86 | 54.75 | 52.52 | 52.64 | 5,150,427 | -1.31(-2.43%) |
Oct 19, 2022 | 55.76 | 55.92 | 53.52 | 53.95 | 5,292,574 | -2.70(-4.77%) |
Oct 18, 2022 | 56.65 | 57.30 | 55.84 | 56.65 | 3,919,070 | +1.25(+2.26%) |
Oct 17, 2022 | 55.18 | 55.92 | 54.84 | 55.40 | 4,199,944 | +1.39(+2.57%) |
Oct 14, 2022 | 56.36 | 56.69 | 53.92 | 54.01 | 4,306,923 | -1.97(-3.52%) |
Oct 13, 2022 | 54.31 | 56.45 | 52.99 | 55.98 | 5,620,502 | +0.14(+0.25%) |
Oct 12, 2022 | 56.66 | 56.72 | 55.80 | 55.85 | 2,836,398 | -0.75(-1.32%) |
Oct 11, 2022 | 56.25 | 57.50 | 55.93 | 56.60 | 4,137,170 | +0.12(+0.21%) |
Oct 10, 2022 | 56.62 | 56.90 | 55.93 | 56.48 | 2,551,365 | +0.12(+0.21%) |
Oct 07, 2022 | 57.18 | 57.35 | 56.00 | 56.36 | 2,931,832 | -1.71(-2.94%) |
Oct 06, 2022 | 57.69 | 58.60 | 57.61 | 58.06 | 2,532,293 | +0.08(+0.14%) |
Oct 05, 2022 | 57.62 | 58.51 | 57.23 | 57.99 | 2,536,511 | -0.49(-0.84%) |
Oct 04, 2022 | 57.21 | 58.50 | 57.18 | 58.48 | 5,528,962 | +2.43(+4.34%) |
Oct 03, 2022 | 54.81 | 56.46 | 54.56 | 56.04 | 4,297,528 | +2.13(+3.95%) |
Sep 30, 2022 | 54.37 | 55.05 | 53.60 | 53.91 | 3,366,807 | -0.41(-0.76%) |
Sep 29, 2022 | 55.10 | 55.20 | 53.92 | 54.33 | 4,420,726 | -1.68(-2.99%) |
Sep 28, 2022 | 54.04 | 56.29 | 53.95 | 56.00 | 3,963,687 | +2.56(+4.80%) |
Sep 27, 2022 | 53.78 | 54.36 | 52.87 | 53.44 | 3,339,104 | +0.23(+0.43%) |
Sep 26, 2022 | 54.43 | 54.85 | 53.18 | 53.21 | 2,957,625 | -1.36(-2.49%) |
Sep 23, 2022 | 54.09 | 54.63 | 53.74 | 54.57 | 3,733,618 | -0.09(-0.16%) |
Sep 22, 2022 | 55.60 | 55.77 | 54.63 | 54.66 | 3,242,721 | -1.18(-2.12%) |
Sep 21, 2022 | 56.89 | 57.72 | 55.81 | 55.85 | 5,318,421 | -0.61(-1.08%) |
Sep 20, 2022 | 57.10 | 57.24 | 55.97 | 56.46 | 2,935,034 | -1.39(-2.40%) |
Sep 19, 2022 | 56.64 | 57.92 | 56.59 | 57.85 | 3,858,459 | +1.02(+1.80%) |
Sep 16, 2022 | 56.50 | 57.27 | 56.22 | 56.82 | 4,676,594 | -0.27(-0.47%) |
Sep 15, 2022 | 57.13 | 58.35 | 56.77 | 57.09 | 2,843,421 | -0.22(-0.38%) |
Sep 14, 2022 | 57.98 | 58.20 | 56.59 | 57.30 | 5,311,085 | -0.67(-1.15%) |
Sep 13, 2022 | 59.69 | 59.69 | 57.77 | 57.97 | 4,269,513 | -3.61(-5.86%) |
Sep 12, 2022 | 61.44 | 62.21 | 61.27 | 61.58 | 2,259,282 | +0.56(+0.92%) |
Sep 09, 2022 | 60.35 | 61.22 | 60.19 | 61.02 | 1,998,012 | +1.05(+1.75%) |
Sep 08, 2022 | 58.97 | 60.00 | 58.42 | 59.97 | 2,427,712 | +0.55(+0.93%) |
Sep 07, 2022 | 57.89 | 59.50 | 57.83 | 59.42 | 2,375,010 | +1.63(+2.82%) |
Sep 06, 2022 | 58.46 | 58.57 | 57.18 | 57.79 | 5,166,504 | -0.60(-1.03%) |
Sep 02, 2022 | 59.65 | 59.76 | 58.05 | 58.39 | 3,068,008 | -0.39(-0.67%) |
Sep 01, 2022 | 58.29 | 58.91 | 57.83 | 58.78 | 3,160,292 | -0.01(-0.02%) |
Aug 31, 2022 | 59.74 | 59.93 | 58.69 | 58.79 | 4,038,511 | -0.74(-1.24%) |
Aug 30, 2022 | 60.33 | 60.68 | 59.21 | 59.53 | 3,851,388 | -0.45(-0.75%) |
Aug 29, 2022 | 59.79 | 60.61 | 59.65 | 59.98 | 2,123,666 | -0.38(-0.64%) |
Aug 26, 2022 | 63.25 | 63.44 | 60.33 | 60.36 | 4,021,373 | -2.93(-4.63%) |
Aug 25, 2022 | 62.33 | 63.39 | 62.13 | 63.29 | 2,236,809 | +1.11(+1.79%) |
Aug 24, 2022 | 61.54 | 62.66 | 61.14 | 62.18 | 1,985,724 | +0.46(+0.75%) |
Aug 23, 2022 | 62.03 | 62.54 | 61.57 | 61.72 | 2,693,356 | -0.19(-0.30%) |
Aug 22, 2022 | 62.67 | 62.92 | 61.84 | 61.91 | 2,365,829 | -1.68(-2.64%) |
Aug 19, 2022 | 64.78 | 64.92 | 63.27 | 63.59 | 2,421,959 | -1.89(-2.88%) |
Aug 18, 2022 | 65.40 | 65.58 | 65.00 | 65.48 | 1,111,345 | +0.26(+0.39%) |
Aug 17, 2022 | 65.39 | 65.83 | 64.83 | 65.22 | 2,221,293 | -1.10(-1.66%) |
Aug 16, 2022 | 65.10 | 66.92 | 64.99 | 66.32 | 2,294,757 | +0.67(+1.02%) |
Aug 15, 2022 | 65.29 | 65.79 | 64.90 | 65.65 | 1,619,937 | +0.07(+0.10%) |
Aug 12, 2022 | 64.57 | 65.62 | 64.45 | 65.58 | 2,137,081 | +1.22(+1.89%) |
Aug 11, 2022 | 64.32 | 65.44 | 64.25 | 64.36 | 2,671,000 | +0.53(+0.83%) |
Aug 10, 2022 | 63.14 | 64.38 | 63.07 | 63.83 | 3,311,856 | +2.14(+3.47%) |
Aug 09, 2022 | 63.05 | 63.20 | 61.45 | 61.69 | 2,098,319 | -2.09(-3.28%) |
Aug 08, 2022 | 63.38 | 64.63 | 63.38 | 63.78 | 2,336,265 | +0.74(+1.17%) |
Aug 05, 2022 | 62.18 | 63.13 | 61.66 | 63.05 | 2,909,862 | +0.20(+0.31%) |
Aug 04, 2022 | 61.60 | 63.15 | 61.54 | 62.85 | 2,151,004 | +1.07(+1.73%) |
Aug 03, 2022 | 61.76 | 62.16 | 60.94 | 61.78 | 2,110,395 | +0.36(+0.59%) |
Aug 02, 2022 | 62.91 | 62.91 | 61.39 | 61.41 | 2,456,859 | -1.94(-3.06%) |
Aug 01, 2022 | 62.85 | 63.72 | 62.25 | 63.35 | 2,624,125 | +0.42(+0.67%) |
Jul 29, 2022 | 62.30 | 63.13 | 61.77 | 62.93 | 2,435,299 | +0.68(+1.09%) |
Jul 28, 2022 | 61.29 | 62.33 | 60.72 | 62.25 | 3,162,890 | +1.26(+2.06%) |
Jul 27, 2022 | 60.02 | 61.32 | 59.32 | 60.99 | 3,970,397 | +1.24(+2.07%) |
Jul 26, 2022 | 60.17 | 60.19 | 59.27 | 59.75 | 2,429,473 | -0.61(-1.01%) |
Jul 25, 2022 | 60.96 | 61.04 | 59.93 | 60.36 | 2,456,580 | -0.78(-1.27%) |
Jul 22, 2022 | 61.17 | 62.14 | 60.48 | 61.14 | 2,877,221 | +0.21(+0.34%) |
Jul 21, 2022 | 59.63 | 60.96 | 59.01 | 60.93 | 3,411,002 | +1.25(+2.09%) |
Jul 20, 2022 | 59.31 | 59.75 | 58.72 | 59.68 | 2,684,861 | +0.32(+0.55%) |
Jul 19, 2022 | 58.04 | 59.49 | 57.76 | 59.36 | 3,474,205 | +1.94(+3.37%) |
Jul 18, 2022 | 58.06 | 58.52 | 57.26 | 57.42 | 2,321,828 | -0.26(-0.44%) |
Jul 15, 2022 | 57.78 | 58.04 | 56.65 | 57.68 | 2,096,832 | +0.69(+1.21%) |
Jul 14, 2022 | 56.57 | 57.06 | 55.89 | 56.99 | 2,751,429 | -0.63(-1.09%) |
Jul 13, 2022 | 56.47 | 57.89 | 55.80 | 57.62 | 4,236,816 | +0.10(+0.17%) |
Jul 12, 2022 | 57.03 | 58.60 | 57.03 | 57.52 | 2,202,510 | +0.40(+0.71%) |
Jul 11, 2022 | 57.14 | 57.68 | 57.02 | 57.12 | 2,225,912 | -0.29(-0.50%) |
Jul 08, 2022 | 57.16 | 57.73 | 56.83 | 57.40 | 2,002,092 | -0.03(-0.05%) |
Jul 07, 2022 | 56.84 | 57.50 | 56.25 | 57.43 | 2,154,559 | +0.82(+1.44%) |
Jul 06, 2022 | 57.09 | 57.72 | 55.76 | 56.62 | 2,574,298 | -0.36(-0.64%) |
Jul 05, 2022 | 54.83 | 57.02 | 54.64 | 56.98 | 3,116,102 | +1.37(+2.46%) |
Jul 01, 2022 | 53.88 | 55.80 | 53.85 | 55.61 | 3,261,825 | +1.82(+3.38%) |
Jun 30, 2022 | 53.29 | 54.44 | 52.59 | 53.79 | 4,081,651 | -0.23(-0.42%) |
Jun 29, 2022 | 54.16 | 54.29 | 53.13 | 54.02 | 3,296,931 | -0.23(-0.42%) |
Jun 28, 2022 | 55.59 | 56.14 | 54.22 | 54.25 | 2,563,729 | -1.15(-2.08%) |
Jun 27, 2022 | 55.49 | 55.94 | 54.91 | 55.40 | 2,642,214 | +0.08(+0.14%) |
Jun 24, 2022 | 54.32 | 55.63 | 54.08 | 55.32 | 4,420,194 | +1.50(+2.80%) |
Jun 23, 2022 | 52.13 | 53.93 | 52.11 | 53.81 | 4,560,377 | +1.86(+3.58%) |
Jun 22, 2022 | 50.83 | 52.38 | 50.68 | 51.96 | 3,676,477 | +0.34(+0.67%) |
Jun 21, 2022 | 52.19 | 52.69 | 51.24 | 51.61 | 4,752,737 | +0.35(+0.69%) |
Jun 17, 2022 | 51.16 | 51.88 | 50.24 | 51.26 | 5,788,842 | +0.24(+0.46%) |
Jun 16, 2022 | 53.09 | 53.13 | 50.58 | 51.02 | 5,737,595 | -3.61(-6.61%) |
Jun 15, 2022 | 55.10 | 55.47 | 53.50 | 54.63 | 5,275,970 | +0.19(+0.34%) |
Jun 14, 2022 | 54.98 | 55.48 | 54.02 | 54.45 | 5,196,537 | -0.43(-0.79%) |
Jun 13, 2022 | 56.15 | 56.81 | 54.55 | 54.88 | 5,102,394 | -2.96(-5.12%) |
Jun 10, 2022 | 59.35 | 59.54 | 57.81 | 57.84 | 4,172,464 | -2.60(-4.30%) |
Jun 09, 2022 | 60.57 | 61.51 | 60.34 | 60.44 | 2,700,878 | -0.28(-0.47%) |
Jun 08, 2022 | 61.43 | 61.58 | 60.46 | 60.72 | 2,941,477 | -1.22(-1.96%) |
Jun 07, 2022 | 60.79 | 61.96 | 60.32 | 61.94 | 2,897,424 | +0.26(+0.43%) |
Jun 06, 2022 | 61.87 | 62.15 | 61.09 | 61.67 | 2,228,096 | +0.29(+0.48%) |
Jun 03, 2022 | 61.12 | 61.88 | 60.81 | 61.38 | 2,009,339 | -0.63(-1.01%) |
Jun 02, 2022 | 60.92 | 62.01 | 60.70 | 62.01 | 3,034,872 | +1.41(+2.33%) |
Jun 01, 2022 | 61.43 | 61.64 | 60.17 | 60.60 | 3,270,211 | -0.61(-0.99%) |
May 31, 2022 | 61.34 | 61.72 | 60.44 | 61.20 | 3,024,600 | -0.79(-1.28%) |
May 27, 2022 | 61.27 | 62.02 | 61.08 | 62.00 | 2,655,350 | +1.24(+2.03%) |
May 26, 2022 | 59.19 | 61.01 | 59.17 | 60.76 | 3,672,606 | +2.29(+3.92%) |
May 25, 2022 | 56.28 | 58.81 | 56.15 | 58.47 | 4,942,630 | +1.99(+3.52%) |
May 24, 2022 | 57.44 | 57.69 | 55.45 | 56.48 | 5,636,286 | -1.52(-2.62%) |
May 23, 2022 | 58.41 | 58.54 | 57.20 | 58.00 | 3,501,530 | +0.02(+0.03%) |
May 20, 2022 | 58.80 | 58.94 | 56.30 | 57.98 | 3,970,842 | -0.19(-0.32%) |
May 19, 2022 | 57.37 | 59.28 | 57.15 | 58.16 | 3,663,392 | +0.43(+0.75%) |
May 18, 2022 | 59.66 | 59.73 | 57.43 | 57.73 | 4,383,358 | -3.35(-5.49%) |
May 17, 2022 | 60.74 | 61.25 | 59.33 | 61.09 | 3,722,802 | +1.60(+2.69%) |
May 16, 2022 | 59.82 | 60.04 | 58.12 | 59.49 | 2,884,324 | -0.63(-1.04%) |
May 13, 2022 | 59.55 | 60.61 | 59.33 | 60.12 | 4,430,063 | +1.19(+2.01%) |
May 12, 2022 | 56.63 | 59.45 | 56.42 | 58.93 | 6,139,109 | +1.95(+3.43%) |
May 11, 2022 | 58.89 | 59.77 | 56.90 | 56.98 | 6,798,934 | -2.12(-3.58%) |
May 10, 2022 | 61.05 | 61.48 | 58.32 | 59.10 | 5,972,049 | -0.82(-1.37%) |
May 09, 2022 | 59.32 | 60.88 | 59.14 | 59.92 | 5,269,582 | -0.25(-0.42%) |
May 06, 2022 | 60.58 | 60.67 | 58.73 | 60.17 | 6,624,515 | -0.89(-1.46%) |
May 05, 2022 | 63.29 | 63.44 | 60.35 | 61.07 | 6,307,137 | -3.13(-4.87%) |
May 04, 2022 | 61.91 | 64.32 | 60.76 | 64.19 | 7,495,629 | +2.06(+3.31%) |
May 03, 2022 | 61.44 | 62.43 | 61.07 | 62.14 | 4,968,690 | +0.71(+1.15%) |
May 02, 2022 | 60.13 | 61.48 | 59.60 | 61.43 | 5,517,147 | +1.32(+2.20%) |
Apr 29, 2022 | 62.10 | 62.78 | 59.97 | 60.11 | 4,452,473 | -1.77(-2.85%) |
Apr 28, 2022 | 60.66 | 62.22 | 59.41 | 61.87 | 3,745,812 | +1.67(+2.77%) |
Apr 27, 2022 | 60.47 | 61.37 | 59.56 | 60.20 | 4,337,940 | -0.10(-0.16%) |
Apr 26, 2022 | 61.31 | 62.15 | 60.27 | 60.30 | 6,797,385 | -1.44(-2.33%) |
Apr 25, 2022 | 59.88 | 61.83 | 59.09 | 61.74 | 6,285,120 | +1.59(+2.64%) |
Apr 22, 2022 | 61.55 | 61.63 | 60.07 | 60.15 | 4,511,452 | -1.71(-2.76%) |
Apr 21, 2022 | 63.45 | 63.76 | 61.53 | 61.86 | 4,824,546 | -0.79(-1.27%) |
Apr 20, 2022 | 62.51 | 63.26 | 62.25 | 62.65 | 3,956,175 | +0.67(+1.08%) |
Apr 19, 2022 | 59.84 | 62.17 | 59.84 | 61.99 | 4,507,222 | +2.27(+3.79%) |
Apr 18, 2022 | 60.07 | 60.75 | 59.30 | 59.72 | 3,902,191 | -0.54(-0.90%) |
Apr 14, 2022 | 61.62 | 62.16 | 60.21 | 60.26 | 4,802,753 | -1.16(-1.88%) |
Apr 13, 2022 | 60.41 | 61.65 | 60.27 | 61.42 | 4,342,347 | +1.03(+1.71%) |
Apr 12, 2022 | 61.49 | 62.65 | 60.17 | 60.39 | 7,157,959 | -0.20(-0.32%) |
Apr 11, 2022 | 59.62 | 61.32 | 59.62 | 60.59 | 4,439,619 | +0.30(+0.50%) |
Apr 08, 2022 | 60.03 | 61.65 | 59.60 | 60.28 | 5,845,162 | +0.20(+0.33%) |
Apr 07, 2022 | 60.07 | 60.61 | 59.17 | 60.09 | 5,961,149 | -0.31(-0.52%) |
Apr 06, 2022 | 61.03 | 61.03 | 59.80 | 60.40 | 6,869,942 | -1.44(-2.33%) |
Apr 05, 2022 | 62.99 | 63.48 | 61.60 | 61.84 | 4,170,204 | -1.30(-2.07%) |
Apr 04, 2022 | 62.65 | 63.28 | 62.27 | 63.15 | 3,977,307 | +0.67(+1.07%) |
Apr 01, 2022 | 62.36 | 62.88 | 61.80 | 62.48 | 4,803,683 | +0.50(+0.81%) |
Mar 31, 2022 | 64.26 | 64.32 | 61.98 | 61.98 | 8,018,091 | -2.51(-3.89%) |
Mar 30, 2022 | 66.19 | 66.28 | 64.24 | 64.49 | 4,882,343 | -2.41(-3.61%) |
Mar 29, 2022 | 65.86 | 67.47 | 65.81 | 66.90 | 4,173,280 | +2.07(+3.19%) |
Mar 28, 2022 | 64.22 | 64.88 | 63.83 | 64.83 | 3,406,163 | +0.53(+0.82%) |
Mar 25, 2022 | 65.22 | 65.51 | 63.69 | 64.30 | 4,608,604 | -0.68(-1.04%) |
Mar 24, 2022 | 65.75 | 65.84 | 64.63 | 64.98 | 6,935,642 | -0.72(-1.09%) |
Mar 23, 2022 | 67.83 | 67.88 | 65.67 | 65.69 | 3,389,338 | -2.70(-3.94%) |
Mar 22, 2022 | 68.66 | 69.17 | 68.00 | 68.39 | 3,581,251 | +0.04(+0.06%) |
Mar 21, 2022 | 69.97 | 70.05 | 67.80 | 68.35 | 4,010,007 | -1.98(-2.82%) |
Mar 18, 2022 | 68.92 | 70.50 | 68.63 | 70.34 | 3,815,151 | +0.90(+1.30%) |
Mar 17, 2022 | 68.22 | 69.44 | 68.06 | 69.44 | 2,898,310 | +1.06(+1.55%) |
Mar 16, 2022 | 67.63 | 69.03 | 66.34 | 68.38 | 5,131,332 | +1.40(+2.09%) |
Mar 15, 2022 | 65.33 | 67.17 | 65.33 | 66.98 | 2,917,904 | +2.15(+3.32%) |
Mar 14, 2022 | 65.88 | 66.07 | 64.22 | 64.83 | 3,735,865 | -0.70(-1.08%) |
Mar 11, 2022 | 66.74 | 67.00 | 65.47 | 65.53 | 3,188,765 | -0.66(-0.99%) |
Mar 10, 2022 | 65.54 | 66.35 | 66.19 | 3,172,927 | -0.47(-0.70%) | |
Mar 09, 2022 | 65.74 | 67.48 | 65.74 | 66.66 | 5,638,877 | +2.40(+3.73%) |
Mar 08, 2022 | 64.22 | 66.28 | 63.65 | 64.26 | 5,098,970 | +0.10(+0.15%) |
Mar 07, 2022 | 67.65 | 67.84 | 64.11 | 64.16 | 4,249,509 | -3.63(-5.36%) |
Mar 04, 2022 | 68.23 | 68.46 | 66.98 | 67.79 | 4,910,738 | -1.09(-1.58%) |
Mar 03, 2022 | 70.11 | 70.34 | 68.66 | 68.88 | 7,013,205 | -0.75(-1.08%) |
Mar 02, 2022 | 68.19 | 69.99 | 68.07 | 69.63 | 6,316,562 | +1.98(+2.92%) |
Mar 01, 2022 | 68.44 | 68.83 | 67.20 | 67.66 | 8,310,908 | -0.89(-1.30%) |
Feb 28, 2022 | 67.80 | 68.86 | 67.66 | 68.55 | 5,154,271 | -0.01(-0.01%) |
Feb 25, 2022 | 66.72 | 68.69 | 66.89 | 68.56 | 4,904,888 | +2.09(+3.15%) |
Feb 24, 2022 | 62.85 | 66.61 | 62.60 | 66.46 | 10,182,001 | +1.69(+2.61%) |
Feb 23, 2022 | 67.26 | 67.26 | 64.64 | 64.77 | 5,370,719 | -1.81(-2.72%) |
Feb 22, 2022 | 68.16 | 68.55 | 65.97 | 66.58 | 5,756,511 | -2.20(-3.20%) |
Feb 18, 2022 | 68.78 | 0 | -0.05(-0.07%) | |||
Feb 17, 2022 | 70.10 | 70.53 | 68.75 | 68.83 | 2,913,568 | -1.85(-2.62%) |
Feb 16, 2022 | 70.05 | 70.96 | 69.76 | 70.68 | 3,193,820 | +0.26(+0.38%) |
Feb 15, 2022 | 69.85 | 70.62 | 69.83 | 70.41 | 2,496,635 | +1.37(+1.98%) |
Feb 14, 2022 | 69.01 | 69.82 | 68.53 | 69.04 | 4,152,778 | -0.08(-0.11%) |
Feb 11, 2022 | 70.58 | 71.30 | 68.73 | 69.12 | 5,931,651 | -1.09(-1.55%) |
Feb 10, 2022 | 71.32 | 72.63 | 69.87 | 70.21 | 7,978,374 | -2.63(-3.61%) |
Feb 09, 2022 | 72.13 | 73.18 | 72.09 | 72.84 | 2,892,596 | +1.66(+2.34%) |
Feb 08, 2022 | 70.01 | 71.48 | 69.87 | 71.18 | 3,258,830 | +1.10(+1.56%) |
Feb 07, 2022 | 70.10 | 70.66 | 69.55 | 70.08 | 3,398,215 | +0.09(+0.13%) |
Feb 04, 2022 | 71.20 | 71.31 | 69.33 | 69.99 | 3,575,368 | -1.53(-2.13%) |
Feb 03, 2022 | 72.59 | 72.88 | 71.41 | 71.52 | 5,250,970 | -1.76(-2.40%) |
Feb 02, 2022 | 73.13 | 73.52 | 72.36 | 73.28 | 4,286,056 | +0.44(+0.60%) |
Feb 01, 2022 | 72.99 | 73.38 | 71.33 | 72.84 | 5,940,745 | +0.00(+0.00%) |
Jan 31, 2022 | 70.79 | 72.85 | 72.84 | 8,065,740 | +1.76(+2.48%) | |
Jan 28, 2022 | 69.55 | 71.09 | 68.40 | 71.08 | 4,518,330 | +1.66(+2.40%) |
Jan 27, 2022 | 71.02 | 71.79 | 69.03 | 69.42 | 8,661,099 | -1.06(-1.50%) |
Jan 26, 2022 | 72.98 | 73.88 | 69.68 | 70.47 | 11,205,470 | -1.71(-2.37%) |
Jan 25, 2022 | 72.27 | 72.91 | 70.90 | 72.19 | 8,546,223 | -1.38(-1.88%) |
Jan 24, 2022 | 69.76 | 73.74 | 69.39 | 73.57 | 13,851,475 | +2.30(+3.23%) |
Jan 21, 2022 | 71.82 | 73.20 | 71.19 | 71.27 | 7,205,199 | -0.81(-1.13%) |
Jan 20, 2022 | 74.25 | 74.88 | 71.99 | 72.08 | 5,021,609 | -1.52(-2.06%) |
Jan 19, 2022 | 75.05 | 75.64 | 73.51 | 73.59 | 5,606,818 | -1.39(-1.85%) |
Jan 18, 2022 | 76.31 | 76.36 | 74.78 | 74.98 | 4,208,317 | -2.20(-2.85%) |
Jan 14, 2022 | 77.19 | 0 | -1.64(-2.09%) | |||
Jan 13, 2022 | 80.11 | 80.72 | 78.63 | 78.83 | 3,977,881 | -0.32(-0.41%) |
Jan 12, 2022 | 79.66 | 80.15 | 78.60 | 79.15 | 3,257,027 | -0.03(-0.04%) |
Jan 11, 2022 | 78.02 | 79.25 | 77.21 | 79.18 | 4,520,373 | +1.40(+1.80%) |
Jan 10, 2022 | 77.17 | 77.85 | 76.01 | 77.78 | 5,184,351 | -0.22(-0.28%) |
Jan 07, 2022 | 80.60 | 80.72 | 77.97 | 78.00 | 4,202,705 | -2.78(-3.44%) |
Jan 06, 2022 | 81.13 | 81.28 | 79.96 | 80.78 | 4,217,847 | -0.21(-0.25%) |
Jan 05, 2022 | 83.09 | 83.72 | 80.96 | 80.98 | 4,890,448 | -2.28(-2.74%) |
Jan 04, 2022 | 82.70 | 83.41 | 82.70 | 83.26 | 3,576,925 | +0.97(+1.18%) |