Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 62.10 | 62.16 | 61.27 | 61.77 | 2,137,996 | -0.48(-0.78%) |
Dec 29, 2022 | 62.04 | 62.45 | 61.93 | 62.25 | 1,608,133 | +0.48(+0.78%) |
Dec 28, 2022 | 62.53 | 62.72 | 61.75 | 61.77 | 2,109,392 | -0.64(-1.02%) |
Dec 27, 2022 | 62.22 | 62.52 | 61.97 | 62.41 | 1,240,396 | +0.26(+0.42%) |
Dec 23, 2022 | 61.68 | 62.14 | 61.55 | 62.14 | 1,239,752 | +0.42(+0.67%) |
Dec 22, 2022 | 61.77 | 61.88 | 60.90 | 61.73 | 1,486,386 | -0.29(-0.47%) |
Dec 21, 2022 | 61.54 | 62.07 | 61.49 | 62.02 | 3,256,614 | +0.82(+1.34%) |
Dec 20, 2022 | 61.14 | 61.41 | 60.90 | 61.20 | 2,007,610 | +0.01(+0.02%) |
Dec 19, 2022 | 61.33 | 61.76 | 60.87 | 61.19 | 2,313,593 | -0.19(-0.31%) |
Dec 16, 2022 | 61.55 | 61.64 | 60.96 | 61.37 | 1,852,253 | -0.66(-1.06%) |
Dec 15, 2022 | 62.48 | 62.63 | 61.70 | 62.03 | 2,074,164 | -0.90(-1.43%) |
Dec 14, 2022 | 63.15 | 63.71 | 62.56 | 62.93 | 3,074,680 | -0.14(-0.21%) |
Dec 13, 2022 | 63.97 | 63.99 | 62.67 | 63.06 | 3,055,460 | +0.02(+0.03%) |
Dec 12, 2022 | 62.42 | 63.05 | 62.13 | 63.04 | 1,709,691 | +0.84(+1.35%) |
Dec 09, 2022 | 62.52 | 62.76 | 62.19 | 62.20 | 1,047,351 | -0.45(-0.72%) |
Dec 08, 2022 | 62.34 | 62.73 | 62.26 | 62.66 | 1,224,141 | +0.39(+0.62%) |
Dec 07, 2022 | 62.24 | 62.67 | 62.08 | 62.27 | 1,427,189 | +0.02(+0.03%) |
Dec 06, 2022 | 62.33 | 62.54 | 61.92 | 62.25 | 1,677,147 | -0.13(-0.20%) |
Dec 05, 2022 | 62.58 | 62.63 | 62.25 | 62.38 | 1,434,314 | -0.69(-1.09%) |
Dec 02, 2022 | 62.45 | 63.17 | 62.44 | 63.06 | 1,277,304 | +0.13(+0.20%) |
Dec 01, 2022 | 63.17 | 63.49 | 62.72 | 62.94 | 1,521,773 | +0.10(+0.15%) |
Nov 30, 2022 | 61.57 | 62.88 | 61.29 | 62.84 | 2,602,254 | +1.20(+1.94%) |
Nov 29, 2022 | 61.56 | 61.68 | 61.31 | 61.65 | 1,105,308 | -0.05(-0.08%) |
Nov 28, 2022 | 61.99 | 62.23 | 61.60 | 61.69 | 1,194,411 | -0.61(-0.98%) |
Nov 25, 2022 | 62.10 | 62.31 | 62.10 | 62.30 | 1,164,500 | +0.33(+0.53%) |
Nov 23, 2022 | 61.67 | 61.98 | 61.59 | 61.97 | 1,422,334 | +0.27(+0.44%) |
Nov 22, 2022 | 61.56 | 61.80 | 61.39 | 61.70 | 1,830,402 | +0.38(+0.61%) |
Nov 21, 2022 | 60.75 | 61.38 | 60.75 | 61.33 | 1,563,122 | +0.53(+0.87%) |
Nov 18, 2022 | 60.42 | 60.89 | 60.40 | 60.80 | 2,991,928 | +0.82(+1.36%) |
Nov 17, 2022 | 59.69 | 60.00 | 59.58 | 59.98 | 1,960,487 | -0.26(-0.43%) |
Nov 16, 2022 | 59.98 | 60.53 | 59.98 | 60.24 | 1,923,269 | +0.30(+0.50%) |
Nov 15, 2022 | 60.06 | 60.30 | 59.35 | 59.94 | 2,322,894 | +0.31(+0.52%) |
Nov 14, 2022 | 59.98 | 60.48 | 59.61 | 59.63 | 2,944,834 | -0.37(-0.61%) |
Nov 11, 2022 | 60.74 | 60.75 | 59.55 | 60.00 | 1,901,972 | -0.67(-1.11%) |
Nov 10, 2022 | 60.33 | 60.77 | 59.74 | 60.68 | 3,023,963 | +1.75(+2.97%) |
Nov 09, 2022 | 59.30 | 59.68 | 58.84 | 58.92 | 1,436,353 | -0.56(-0.94%) |
Nov 08, 2022 | 59.21 | 59.82 | 58.99 | 59.48 | 1,916,145 | +0.36(+0.60%) |
Nov 07, 2022 | 59.21 | 59.31 | 58.69 | 59.12 | 1,840,833 | +0.01(+0.02%) |
Nov 04, 2022 | 58.94 | 59.37 | 58.29 | 59.11 | 2,050,868 | +0.54(+0.92%) |
Nov 03, 2022 | 58.28 | 58.95 | 57.98 | 58.58 | 2,950,380 | -0.11(-0.18%) |
Nov 02, 2022 | 59.37 | 58.66 | 58.68 | 3,013,377 | -0.78(-1.31%) | |
Nov 01, 2022 | 59.75 | 59.76 | 59.17 | 59.46 | 2,358,409 | +0.00(+0.00%) |
Oct 31, 2022 | 59.47 | 59.78 | 59.27 | 59.46 | 1,868,207 | -0.23(-0.39%) |
Oct 28, 2022 | 58.41 | 59.78 | 58.40 | 59.69 | 2,692,271 | +1.42(+2.43%) |
Oct 27, 2022 | 58.25 | 58.80 | 58.18 | 58.28 | 1,609,357 | +0.29(+0.50%) |
Oct 26, 2022 | 58.13 | 58.40 | 57.73 | 57.99 | 1,877,061 | +0.10(+0.17%) |
Oct 25, 2022 | 57.08 | 57.95 | 57.06 | 57.89 | 1,636,190 | +0.69(+1.21%) |
Oct 24, 2022 | 56.92 | 57.46 | 56.71 | 57.20 | 1,748,710 | +0.66(+1.17%) |
Oct 21, 2022 | 55.71 | 56.67 | 55.39 | 56.54 | 2,570,495 | +0.92(+1.66%) |
Oct 20, 2022 | 56.45 | 56.50 | 55.50 | 55.62 | 2,188,581 | -0.81(-1.43%) |
Oct 19, 2022 | 56.63 | 56.86 | 56.03 | 56.42 | 1,292,313 | -0.52(-0.91%) |
Oct 18, 2022 | 56.98 | 57.25 | 56.58 | 56.94 | 2,009,920 | +0.76(+1.35%) |
Oct 17, 2022 | 55.76 | 56.37 | 55.76 | 56.18 | 2,118,093 | +0.99(+1.79%) |
Oct 14, 2022 | 56.49 | 56.71 | 55.05 | 55.19 | 3,228,419 | -0.88(-1.58%) |
Oct 13, 2022 | 53.97 | 56.25 | 53.82 | 56.08 | 5,613,824 | +1.36(+2.49%) |
Oct 12, 2022 | 55.48 | 55.56 | 54.70 | 54.71 | 1,436,314 | -0.65(-1.18%) |
Oct 11, 2022 | 54.97 | 55.89 | 54.95 | 55.37 | 2,703,212 | +0.31(+0.56%) |
Oct 10, 2022 | 55.14 | 55.46 | 54.88 | 55.06 | 2,161,540 | +0.09(+0.16%) |
Oct 07, 2022 | 55.77 | 55.89 | 54.68 | 54.97 | 5,535,903 | -1.07(-1.90%) |
Oct 06, 2022 | 57.11 | 57.13 | 55.96 | 56.04 | 2,893,531 | -1.24(-2.16%) |
Oct 05, 2022 | 57.52 | 57.68 | 56.82 | 57.28 | 2,508,803 | -0.68(-1.18%) |
Oct 04, 2022 | 57.30 | 58.11 | 57.16 | 57.96 | 4,041,027 | +1.07(+1.88%) |
Oct 03, 2022 | 56.18 | 57.13 | 55.92 | 56.89 | 4,138,120 | +1.31(+2.35%) |
Sep 30, 2022 | 56.47 | 56.65 | 55.52 | 55.59 | 4,699,468 | -0.76(-1.35%) |
Sep 29, 2022 | 57.29 | 57.37 | 56.15 | 56.35 | 4,459,319 | -1.18(-2.06%) |
Sep 28, 2022 | 57.10 | 57.82 | 56.71 | 57.53 | 4,433,580 | +0.77(+1.35%) |
Sep 27, 2022 | 57.82 | 57.98 | 56.56 | 56.76 | 4,515,545 | -0.72(-1.25%) |
Sep 26, 2022 | 58.13 | 58.16 | 57.11 | 57.48 | 4,465,855 | -0.83(-1.42%) |
Sep 23, 2022 | 58.47 | 58.63 | 57.65 | 58.31 | 6,855,628 | -0.58(-0.98%) |
Sep 22, 2022 | 58.93 | 59.24 | 58.54 | 58.88 | 3,482,517 | -0.10(-0.16%) |
Sep 21, 2022 | 59.93 | 60.41 | 58.98 | 58.98 | 3,950,328 | -0.62(-1.03%) |
Sep 20, 2022 | 60.05 | 60.05 | 59.16 | 59.60 | 2,863,203 | -0.84(-1.38%) |
Sep 19, 2022 | 59.83 | 60.43 | 59.60 | 60.43 | 3,486,791 | +0.37(+0.61%) |
Sep 16, 2022 | 59.89 | 60.13 | 59.72 | 60.06 | 2,865,922 | -0.08(-0.13%) |
Sep 15, 2022 | 60.79 | 60.79 | 60.07 | 60.14 | 3,824,280 | -0.71(-1.17%) |
Sep 14, 2022 | 60.96 | 61.20 | 60.51 | 60.85 | 2,279,841 | +0.00(+0.00%) |
Sep 13, 2022 | 61.96 | 62.06 | 60.65 | 60.85 | 6,110,819 | -1.80(-2.88%) |
Sep 12, 2022 | 62.39 | 62.84 | 62.34 | 62.65 | 2,793,156 | +0.45(+0.73%) |
Sep 09, 2022 | 62.03 | 62.43 | 61.77 | 62.20 | 1,846,540 | +0.37(+0.61%) |
Sep 08, 2022 | 61.49 | 62.00 | 61.36 | 61.83 | 3,023,822 | +0.06(+0.09%) |
Sep 07, 2022 | 60.57 | 61.83 | 60.57 | 61.77 | 3,291,309 | +1.31(+2.17%) |
Sep 06, 2022 | 60.63 | 61.12 | 60.28 | 60.46 | 2,576,758 | -0.05(-0.08%) |
Sep 02, 2022 | 61.51 | 61.81 | 60.31 | 60.50 | 5,897,074 | -0.68(-1.11%) |
Sep 01, 2022 | 60.43 | 61.22 | 60.32 | 61.19 | 3,731,732 | +0.55(+0.90%) |
Aug 31, 2022 | 61.18 | 61.37 | 60.62 | 60.64 | 5,112,421 | -0.35(-0.57%) |
Aug 30, 2022 | 61.76 | 61.76 | 60.85 | 60.98 | 3,105,217 | -0.69(-1.12%) |
Aug 29, 2022 | 61.56 | 62.07 | 61.19 | 61.67 | 2,502,488 | -0.09(-0.14%) |
Aug 26, 2022 | 63.24 | 63.24 | 61.73 | 61.76 | 6,652,653 | -1.37(-2.17%) |
Aug 25, 2022 | 62.85 | 63.15 | 62.59 | 63.13 | 1,602,638 | +0.39(+0.63%) |
Aug 24, 2022 | 62.62 | 62.84 | 62.43 | 62.74 | 1,479,115 | +0.17(+0.28%) |
Aug 23, 2022 | 62.94 | 62.94 | 62.41 | 62.57 | 1,574,567 | -0.48(-0.76%) |
Aug 22, 2022 | 63.58 | 63.64 | 62.94 | 63.05 | 4,206,351 | -0.88(-1.38%) |
Aug 19, 2022 | 63.94 | 64.15 | 63.79 | 63.93 | 2,697,384 | -0.24(-0.37%) |
Aug 18, 2022 | 64.20 | 64.29 | 63.87 | 64.17 | 2,358,723 | +0.00(+0.00%) |
Aug 17, 2022 | 63.85 | 64.39 | 63.85 | 64.17 | 1,429,050 | -0.04(-0.06%) |
Aug 16, 2022 | 63.78 | 64.40 | 63.78 | 64.20 | 1,996,529 | +0.30(+0.46%) |
Aug 15, 2022 | 63.32 | 63.95 | 63.20 | 63.91 | 2,883,911 | +0.44(+0.69%) |
Aug 12, 2022 | 62.83 | 63.49 | 62.81 | 63.47 | 1,977,822 | +0.86(+1.38%) |
Aug 11, 2022 | 62.81 | 63.14 | 62.51 | 62.60 | 1,696,034 | -0.03(-0.05%) |
Aug 10, 2022 | 62.51 | 62.65 | 62.31 | 62.63 | 3,245,679 | +0.58(+0.94%) |
Aug 09, 2022 | 61.67 | 62.15 | 61.67 | 62.05 | 2,322,800 | +0.42(+0.68%) |
Aug 08, 2022 | 61.72 | 62.01 | 61.49 | 61.63 | 3,698,085 | +0.19(+0.31%) |
Aug 05, 2022 | 61.24 | 61.46 | 60.91 | 61.44 | 1,774,049 | -0.04(-0.06%) |
Aug 04, 2022 | 61.55 | 61.86 | 61.41 | 61.47 | 3,856,212 | -0.10(-0.16%) |
Aug 03, 2022 | 61.35 | 61.67 | 60.92 | 61.57 | 2,983,463 | +0.28(+0.45%) |
Aug 02, 2022 | 61.72 | 61.90 | 61.25 | 61.29 | 4,990,141 | -0.34(-0.54%) |
Aug 01, 2022 | 61.51 | 61.78 | 61.40 | 61.63 | 3,924,310 | -0.16(-0.26%) |
Jul 29, 2022 | 61.27 | 61.89 | 61.26 | 61.79 | 3,863,552 | +0.31(+0.50%) |
Jul 28, 2022 | 60.49 | 61.55 | 60.28 | 61.48 | 9,422,264 | +1.19(+1.97%) |
Jul 27, 2022 | 59.93 | 60.46 | 59.65 | 60.30 | 3,100,667 | +0.31(+0.51%) |
Jul 26, 2022 | 59.55 | 60.08 | 59.55 | 59.99 | 1,699,747 | +0.26(+0.43%) |
Jul 25, 2022 | 59.41 | 59.84 | 59.33 | 59.73 | 2,228,143 | +0.36(+0.61%) |
Jul 22, 2022 | 59.25 | 59.55 | 59.00 | 59.37 | 2,738,810 | +0.31(+0.52%) |
Jul 21, 2022 | 58.76 | 59.08 | 58.57 | 59.06 | 1,891,960 | +0.26(+0.44%) |
Jul 20, 2022 | 59.15 | 59.26 | 58.62 | 58.80 | 2,025,555 | -0.35(-0.60%) |
Jul 19, 2022 | 58.75 | 59.25 | 58.68 | 59.16 | 9,780,310 | +0.80(+1.38%) |
Jul 18, 2022 | 59.23 | 59.26 | 58.23 | 58.35 | 1,868,089 | -0.74(-1.26%) |
Jul 15, 2022 | 59.02 | 59.18 | 58.63 | 59.10 | 2,302,757 | +0.57(+0.98%) |
Jul 14, 2022 | 58.05 | 58.60 | 57.91 | 58.52 | 3,084,931 | -0.32(-0.54%) |
Jul 13, 2022 | 58.62 | 59.34 | 58.48 | 58.84 | 3,201,869 | -0.30(-0.50%) |
Jul 12, 2022 | 59.27 | 59.86 | 58.89 | 59.13 | 2,150,220 | -0.32(-0.53%) |
Jul 11, 2022 | 59.23 | 59.61 | 59.12 | 59.45 | 2,150,054 | +0.05(+0.08%) |
Jul 08, 2022 | 59.55 | 59.69 | 59.31 | 59.40 | 2,331,602 | -0.13(-0.22%) |
Jul 07, 2022 | 59.81 | 59.91 | 59.45 | 59.54 | 2,596,809 | -0.10(-0.16%) |
Jul 06, 2022 | 59.42 | 60.03 | 59.16 | 59.63 | 3,258,733 | +0.40(+0.68%) |
Jul 05, 2022 | 59.78 | 59.83 | 58.31 | 59.23 | 3,193,645 | -0.98(-1.64%) |
Jul 01, 2022 | 59.25 | 60.30 | 59.12 | 60.21 | 5,484,489 | +0.94(+1.58%) |
Jun 30, 2022 | 58.85 | 59.66 | 58.57 | 59.28 | 3,357,229 | +0.06(+0.10%) |
Jun 29, 2022 | 59.13 | 59.37 | 58.96 | 59.22 | 1,823,216 | +0.19(+0.32%) |
Jun 28, 2022 | 59.82 | 60.18 | 59.01 | 59.03 | 2,523,442 | -0.60(-1.01%) |
Jun 27, 2022 | 59.44 | 59.86 | 59.25 | 59.63 | 2,038,884 | +0.19(+0.32%) |
Jun 24, 2022 | 58.52 | 59.50 | 58.34 | 59.44 | 3,492,788 | +1.24(+2.14%) |
Jun 23, 2022 | 57.44 | 58.24 | 57.44 | 58.20 | 3,490,761 | +0.89(+1.55%) |
Jun 22, 2022 | 56.69 | 57.75 | 56.68 | 57.31 | 3,667,225 | +0.27(+0.47%) |
Jun 21, 2022 | 56.38 | 57.23 | 56.26 | 57.04 | 2,575,874 | +1.18(+2.11%) |
Jun 17, 2022 | 56.03 | 56.45 | 55.50 | 55.86 | 5,031,982 | -0.17(-0.31%) |
Jun 16, 2022 | 55.99 | 56.29 | 55.59 | 56.03 | 5,286,699 | -0.85(-1.49%) |
Jun 15, 2022 | 56.96 | 57.57 | 56.19 | 56.88 | 4,946,522 | +0.27(+0.47%) |
Jun 14, 2022 | 57.58 | 57.66 | 56.19 | 56.62 | 4,702,959 | -0.82(-1.43%) |
Jun 13, 2022 | 58.36 | 58.56 | 57.19 | 57.44 | 8,066,214 | -1.77(-2.98%) |
Jun 10, 2022 | 59.10 | 59.71 | 58.79 | 59.20 | 4,316,049 | -0.55(-0.93%) |
Jun 09, 2022 | 60.88 | 61.20 | 59.74 | 59.75 | 2,937,681 | -1.22(-2.00%) |
Jun 08, 2022 | 61.67 | 61.67 | 60.92 | 60.98 | 2,137,872 | -0.94(-1.53%) |
Jun 07, 2022 | 61.07 | 61.96 | 60.95 | 61.92 | 2,295,864 | +0.58(+0.95%) |
Jun 06, 2022 | 61.63 | 61.80 | 61.23 | 61.34 | 2,632,848 | +0.01(+0.02%) |
Jun 03, 2022 | 61.48 | 61.72 | 61.23 | 61.33 | 1,873,428 | -0.49(-0.79%) |
Jun 02, 2022 | 61.58 | 61.84 | 60.54 | 61.82 | 3,414,647 | +0.34(+0.56%) |
Jun 01, 2022 | 62.07 | 62.07 | 60.94 | 61.47 | 3,163,153 | -0.45(-0.72%) |
May 31, 2022 | 61.95 | 62.28 | 61.39 | 61.92 | 3,921,190 | -0.52(-0.83%) |
May 27, 2022 | 61.66 | 62.45 | 61.57 | 62.44 | 3,915,266 | +0.87(+1.41%) |
May 26, 2022 | 61.54 | 61.89 | 61.48 | 61.57 | 4,103,897 | +0.28(+0.45%) |
May 25, 2022 | 61.16 | 61.39 | 60.79 | 61.29 | 4,126,902 | +0.01(+0.02%) |
May 24, 2022 | 60.38 | 61.35 | 60.09 | 61.28 | 5,361,891 | +0.79(+1.31%) |
May 23, 2022 | 60.34 | 60.70 | 59.98 | 60.49 | 5,563,712 | +0.76(+1.27%) |
May 20, 2022 | 59.90 | 59.96 | 58.86 | 59.73 | 6,678,817 | +0.13(+0.22%) |
May 19, 2022 | 59.63 | 60.02 | 58.95 | 59.60 | 6,478,251 | -0.47(-0.78%) |
May 18, 2022 | 61.82 | 61.92 | 59.92 | 60.07 | 4,390,651 | -2.05(-3.30%) |
May 17, 2022 | 62.03 | 62.13 | 61.28 | 62.11 | 4,500,464 | +0.37(+0.60%) |
May 16, 2022 | 61.57 | 62.03 | 61.31 | 61.74 | 6,111,359 | +0.08(+0.12%) |
May 13, 2022 | 61.32 | 61.71 | 60.87 | 61.67 | 5,927,277 | +0.70(+1.14%) |
May 12, 2022 | 60.91 | 61.13 | 60.28 | 60.97 | 14,681,257 | +0.00(+0.00%) |
May 11, 2022 | 60.89 | 61.93 | 60.85 | 60.97 | 16,081,779 | +0.06(+0.09%) |
May 10, 2022 | 61.91 | 62.15 | 60.60 | 60.91 | 12,453,042 | -0.55(-0.90%) |
May 09, 2022 | 61.53 | 62.05 | 61.17 | 61.47 | 14,047,602 | -0.54(-0.88%) |
May 06, 2022 | 61.68 | 62.19 | 61.38 | 62.01 | 18,197,736 | +0.02(+0.03%) |
May 05, 2022 | 62.75 | 63.01 | 61.52 | 61.99 | 16,895,426 | -1.10(-1.75%) |
May 04, 2022 | 61.86 | 63.18 | 61.77 | 63.10 | 16,019,821 | +1.30(+2.10%) |
May 03, 2022 | 61.80 | 62.46 | 61.45 | 61.80 | 9,607,591 | +0.23(+0.37%) |
May 02, 2022 | 62.44 | 62.71 | 60.72 | 61.57 | 17,214,554 | -0.68(-1.09%) |
Apr 29, 2022 | 63.92 | 63.98 | 62.17 | 62.25 | 13,292,700 | -2.06(-3.20%) |
Apr 28, 2022 | 63.84 | 64.40 | 63.47 | 64.31 | 7,813,954 | +0.64(+1.00%) |
Apr 27, 2022 | 63.69 | 64.35 | 63.41 | 63.67 | 8,976,516 | +0.09(+0.13%) |
Apr 26, 2022 | 64.25 | 64.68 | 63.56 | 63.58 | 8,038,695 | -0.79(-1.23%) |
Apr 25, 2022 | 64.47 | 64.54 | 63.25 | 64.37 | 10,161,126 | -0.06(-0.09%) |
Apr 22, 2022 | 65.68 | 65.70 | 64.37 | 64.43 | 8,141,715 | -1.36(-2.07%) |
Apr 21, 2022 | 66.20 | 66.51 | 65.73 | 65.79 | 7,343,797 | -0.33(-0.50%) |
Apr 20, 2022 | 65.56 | 66.30 | 65.56 | 66.12 | 6,174,830 | +0.84(+1.28%) |
Apr 19, 2022 | 64.64 | 65.38 | 64.64 | 65.29 | 3,157,581 | +0.75(+1.17%) |
Apr 18, 2022 | 64.85 | 65.14 | 64.32 | 64.53 | 4,886,545 | -0.38(-0.58%) |
Apr 14, 2022 | 65.12 | 65.45 | 64.89 | 64.91 | 7,787,027 | -0.15(-0.23%) |
Apr 13, 2022 | 64.94 | 65.17 | 64.65 | 65.07 | 4,094,026 | +0.13(+0.20%) |
Apr 12, 2022 | 65.01 | 65.43 | 64.75 | 64.93 | 9,264,601 | -0.08(-0.12%) |
Apr 11, 2022 | 65.51 | 65.77 | 64.91 | 65.01 | 7,598,787 | -0.49(-0.75%) |
Apr 08, 2022 | 65.44 | 65.77 | 65.18 | 65.50 | 5,982,755 | +0.12(+0.19%) |
Apr 07, 2022 | 65.00 | 65.52 | 64.75 | 65.38 | 7,259,884 | +0.23(+0.35%) |
Apr 06, 2022 | 64.08 | 65.18 | 63.96 | 65.15 | 9,196,262 | +0.93(+1.45%) |
Apr 05, 2022 | 63.96 | 64.83 | 63.96 | 64.22 | 5,915,957 | +0.14(+0.22%) |
Apr 04, 2022 | 64.29 | 64.30 | 63.63 | 64.08 | 9,036,837 | -0.42(-0.65%) |
Apr 01, 2022 | 63.93 | 64.50 | 63.63 | 64.50 | 5,232,058 | +0.69(+1.09%) |
Mar 31, 2022 | 64.15 | 64.45 | 63.75 | 63.80 | 4,757,421 | -0.35(-0.55%) |
Mar 30, 2022 | 63.81 | 64.16 | 63.71 | 64.15 | 5,205,676 | +0.22(+0.34%) |
Mar 29, 2022 | 63.61 | 63.94 | 63.34 | 63.93 | 4,818,484 | +0.59(+0.93%) |
Mar 28, 2022 | 63.09 | 63.34 | 62.74 | 63.34 | 4,703,341 | +0.28(+0.44%) |
Mar 25, 2022 | 62.50 | 63.08 | 62.47 | 63.07 | 5,288,025 | +0.71(+1.14%) |
Mar 24, 2022 | 61.90 | 62.36 | 61.86 | 62.36 | 3,918,051 | +0.55(+0.89%) |
Mar 23, 2022 | 62.01 | 62.17 | 61.73 | 61.80 | 5,274,545 | -0.29(-0.46%) |
Mar 22, 2022 | 62.22 | 62.31 | 61.86 | 62.09 | 4,032,187 | +0.05(+0.08%) |
Mar 21, 2022 | 61.84 | 62.32 | 61.79 | 62.04 | 3,057,250 | +0.24(+0.39%) |
Mar 18, 2022 | 61.75 | 61.88 | 61.30 | 61.80 | 3,706,189 | -0.06(-0.09%) |
Mar 17, 2022 | 61.20 | 61.94 | 61.18 | 61.86 | 5,426,395 | +0.54(+0.88%) |
Mar 16, 2022 | 61.33 | 61.53 | 60.36 | 61.32 | 7,000,385 | +0.17(+0.28%) |
Mar 15, 2022 | 60.72 | 61.22 | 60.53 | 61.15 | 4,875,959 | +0.83(+1.37%) |
Mar 14, 2022 | 60.43 | 60.85 | 60.14 | 60.32 | 6,932,082 | +0.23(+0.38%) |
Mar 11, 2022 | 60.64 | 61.01 | 60.06 | 60.09 | 4,625,122 | -0.39(-0.64%) |
Mar 10, 2022 | 60.11 | 60.58 | 59.92 | 60.48 | 4,169,040 | -0.14(-0.23%) |
Mar 09, 2022 | 60.96 | 61.03 | 60.48 | 60.63 | 6,256,558 | +0.47(+0.79%) |
Mar 08, 2022 | 61.50 | 61.65 | 60.14 | 60.15 | 10,002,916 | -1.33(-2.16%) |
Mar 07, 2022 | 61.94 | 62.20 | 61.47 | 61.48 | 6,265,021 | -0.61(-0.98%) |
Mar 04, 2022 | 61.09 | 62.14 | 60.86 | 62.09 | 4,688,930 | +0.58(+0.94%) |
Mar 03, 2022 | 61.12 | 61.79 | 61.04 | 61.51 | 6,434,978 | +0.68(+1.12%) |
Mar 02, 2022 | 60.13 | 61.06 | 60.08 | 60.83 | 5,201,780 | +0.89(+1.49%) |
Mar 01, 2022 | 60.32 | 60.76 | 59.67 | 59.93 | 14,829,351 | -0.58(-0.96%) |
Feb 28, 2022 | 60.17 | 60.67 | 59.90 | 60.51 | 6,470,456 | -0.33(-0.55%) |
Feb 25, 2022 | 59.33 | 60.90 | 59.88 | 60.84 | 7,889,086 | +1.77(+2.99%) |
Feb 24, 2022 | 58.50 | 59.19 | 58.02 | 59.08 | 9,913,448 | -0.12(-0.21%) |
Feb 23, 2022 | 60.01 | 60.16 | 59.15 | 59.20 | 6,140,598 | -0.66(-1.09%) |
Feb 22, 2022 | 60.09 | 60.15 | 59.52 | 59.86 | 7,125,190 | -0.16(-0.27%) |
Feb 18, 2022 | 60.02 | 0 | +0.07(+0.11%) | |||
Feb 17, 2022 | 60.01 | 60.25 | 59.58 | 59.95 | 5,163,361 | -0.30(-0.50%) |
Feb 16, 2022 | 60.10 | 60.45 | 59.66 | 60.26 | 4,987,684 | +0.00(+0.00%) |
Feb 15, 2022 | 60.53 | 60.78 | 60.00 | 60.26 | 4,746,939 | +0.14(+0.24%) |
Feb 14, 2022 | 60.52 | 60.67 | 59.67 | 60.11 | 7,423,252 | -0.36(-0.60%) |
Feb 11, 2022 | 60.96 | 61.26 | 60.29 | 60.47 | 10,355,055 | -0.37(-0.61%) |
Feb 10, 2022 | 61.46 | 61.74 | 60.63 | 60.84 | 7,316,360 | -1.23(-1.98%) |
Feb 09, 2022 | 61.98 | 62.25 | 61.95 | 62.08 | 4,355,062 | +0.45(+0.74%) |
Feb 08, 2022 | 61.52 | 61.77 | 61.29 | 61.62 | 4,309,777 | +0.26(+0.42%) |
Feb 07, 2022 | 61.56 | 61.69 | 61.21 | 61.36 | 4,183,689 | -0.09(-0.14%) |
Feb 04, 2022 | 61.67 | 61.97 | 61.06 | 61.45 | 7,523,093 | -0.60(-0.96%) |
Feb 03, 2022 | 62.08 | 61.95 | 62.05 | 6,811,651 | -0.28(-0.46%) | |
Feb 02, 2022 | 61.65 | 62.42 | 61.54 | 62.33 | 4,598,789 | +0.71(+1.15%) |
Feb 01, 2022 | 61.91 | 62.01 | 61.11 | 61.62 | 7,098,826 | -0.31(-0.51%) |
Jan 31, 2022 | 61.15 | 61.98 | 61.93 | 7,373,859 | +0.45(+0.74%) | |
Jan 28, 2022 | 60.29 | 61.47 | 59.82 | 61.48 | 9,629,855 | +1.09(+1.80%) |
Jan 27, 2022 | 60.75 | 61.34 | 60.11 | 60.39 | 8,865,034 | +0.07(+0.11%) |
Jan 26, 2022 | 61.15 | 61.52 | 60.05 | 60.32 | 17,993,548 | -0.71(-1.16%) |
Jan 25, 2022 | 60.99 | 61.43 | 60.28 | 61.03 | 12,143,590 | -0.54(-0.88%) |
Jan 24, 2022 | 61.33 | 61.67 | 60.11 | 61.57 | 24,619,544 | -0.03(-0.05%) |
Jan 21, 2022 | 62.02 | 62.42 | 61.56 | 61.61 | 12,915,851 | -0.17(-0.28%) |
Jan 20, 2022 | 62.35 | 62.80 | 61.72 | 61.78 | 7,415,290 | -0.48(-0.78%) |
Jan 19, 2022 | 62.54 | 62.85 | 62.21 | 62.26 | 7,752,410 | -0.12(-0.20%) |
Jan 18, 2022 | 62.64 | 62.64 | 61.88 | 62.38 | 7,752,574 | -0.61(-0.96%) |
Jan 14, 2022 | 62.99 | 0 | -0.35(-0.55%) | |||
Jan 13, 2022 | 63.57 | 63.69 | 63.20 | 63.34 | 6,674,831 | -0.19(-0.30%) |
Jan 12, 2022 | 63.47 | 63.59 | 63.28 | 63.53 | 5,114,518 | +0.07(+0.10%) |
Jan 11, 2022 | 63.57 | 63.61 | 62.89 | 63.46 | 7,490,176 | +0.03(+0.04%) |
Jan 10, 2022 | 63.76 | 63.79 | 63.18 | 63.43 | 8,270,052 | -0.44(-0.70%) |
Jan 07, 2022 | 63.84 | 64.11 | 63.66 | 63.88 | 5,724,205 | -0.02(-0.03%) |
Jan 06, 2022 | 64.02 | 64.26 | 63.84 | 63.90 | 6,620,948 | -0.09(-0.15%) |
Jan 05, 2022 | 64.38 | 64.70 | 63.98 | 63.99 | 8,356,785 | -0.36(-0.56%) |
Jan 04, 2022 | 64.34 | 64.74 | 64.24 | 64.35 | 4,321,544 | +0.05(+0.07%) |