Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 63.10 | 63.47 | 62.88 | 63.37 | 75,244 | -0.27(-0.43%) |
Dec 29, 2022 | 62.61 | 63.79 | 62.61 | 63.64 | 336,339 | +1.44(+2.31%) |
Dec 28, 2022 | 63.27 | 63.52 | 62.16 | 62.20 | 199,692 | -1.08(-1.70%) |
Dec 27, 2022 | 63.22 | 63.47 | 62.87 | 63.28 | 174,567 | +0.05(+0.08%) |
Dec 23, 2022 | 62.69 | 63.24 | 62.41 | 63.23 | 284,717 | +0.45(+0.72%) |
Dec 22, 2022 | 62.90 | 62.90 | 61.62 | 62.78 | 154,932 | -0.62(-0.97%) |
Dec 21, 2022 | 62.86 | 63.60 | 62.86 | 63.39 | 826,275 | +1.18(+1.90%) |
Dec 20, 2022 | 61.83 | 62.58 | 61.81 | 62.21 | 108,834 | +0.26(+0.43%) |
Dec 19, 2022 | 62.75 | 62.90 | 61.66 | 61.95 | 196,500 | -0.77(-1.24%) |
Dec 16, 2022 | 62.60 | 63.01 | 62.21 | 62.72 | 139,266 | -0.60(-0.95%) |
Dec 15, 2022 | 63.87 | 63.92 | 63.12 | 63.32 | 134,551 | -1.25(-1.93%) |
Dec 14, 2022 | 64.89 | 65.35 | 64.21 | 64.57 | 105,401 | -0.29(-0.45%) |
Dec 13, 2022 | 66.24 | 66.24 | 64.50 | 64.86 | 234,017 | +0.27(+0.42%) |
Dec 12, 2022 | 64.05 | 64.68 | 63.80 | 64.59 | 201,131 | +0.66(+1.04%) |
Dec 09, 2022 | 64.36 | 64.61 | 63.93 | 63.93 | 78,974 | -0.63(-0.98%) |
Dec 08, 2022 | 64.63 | 64.98 | 64.39 | 64.56 | 131,796 | +0.37(+0.58%) |
Dec 07, 2022 | 64.29 | 64.74 | 64.13 | 64.19 | 518,259 | -0.21(-0.33%) |
Dec 06, 2022 | 64.95 | 65.12 | 63.90 | 64.41 | 3,513,013 | -0.56(-0.85%) |
Dec 05, 2022 | 66.18 | 66.18 | 64.75 | 64.96 | 292,439 | -1.63(-2.44%) |
Dec 02, 2022 | 65.80 | 66.83 | 65.80 | 66.59 | 316,682 | +0.12(+0.18%) |
Dec 01, 2022 | 67.15 | 67.39 | 66.36 | 66.47 | 231,625 | -0.32(-0.48%) |
Nov 30, 2022 | 65.60 | 66.79 | 64.86 | 66.79 | 196,658 | +1.31(+2.01%) |
Nov 29, 2022 | 65.31 | 65.76 | 65.27 | 65.48 | 118,640 | +0.25(+0.39%) |
Nov 28, 2022 | 65.87 | 66.04 | 65.06 | 65.22 | 240,069 | -1.13(-1.70%) |
Nov 25, 2022 | 66.04 | 66.47 | 66.04 | 66.35 | 74,462 | +0.31(+0.47%) |
Nov 23, 2022 | 65.97 | 66.36 | 65.76 | 66.04 | 92,430 | +0.00(+0.00%) |
Nov 22, 2022 | 65.23 | 66.10 | 65.23 | 66.04 | 379,298 | +0.98(+1.51%) |
Nov 21, 2022 | 64.66 | 65.12 | 64.58 | 65.06 | 132,377 | +0.09(+0.13%) |
Nov 18, 2022 | 65.06 | 65.15 | 64.41 | 64.97 | 112,521 | +0.56(+0.86%) |
Nov 17, 2022 | 63.80 | 64.43 | 63.64 | 64.42 | 195,990 | -0.30(-0.47%) |
Nov 16, 2022 | 65.15 | 65.20 | 64.54 | 64.72 | 352,214 | -0.81(-1.23%) |
Nov 15, 2022 | 65.68 | 66.02 | 65.03 | 65.53 | 1,905,872 | +0.80(+1.23%) |
Nov 14, 2022 | 65.10 | 65.70 | 64.73 | 64.73 | 169,716 | -0.56(-0.85%) |
Nov 11, 2022 | 65.30 | 65.70 | 65.05 | 65.28 | 552,133 | +0.28(+0.43%) |
Nov 10, 2022 | 63.87 | 65.06 | 63.87 | 65.00 | 103,115 | +3.10(+5.00%) |
Nov 09, 2022 | 62.61 | 62.94 | 61.79 | 61.90 | 241,347 | -1.11(-1.76%) |
Nov 08, 2022 | 63.08 | 63.62 | 62.34 | 63.01 | 181,799 | +0.06(+0.09%) |
Nov 07, 2022 | 62.90 | 63.04 | 62.21 | 62.95 | 291,096 | +0.47(+0.75%) |
Nov 04, 2022 | 62.33 | 62.93 | 61.59 | 62.49 | 642,409 | +1.16(+1.89%) |
Nov 03, 2022 | 60.82 | 61.67 | 60.29 | 61.33 | 155,889 | -0.07(-0.11%) |
Nov 02, 2022 | 62.78 | 61.38 | 61.40 | 242,431 | -1.56(-2.48%) | |
Nov 01, 2022 | 63.22 | 63.31 | 62.63 | 62.95 | 486,090 | +0.15(+0.23%) |
Oct 31, 2022 | 62.47 | 63.07 | 62.31 | 62.81 | 612,848 | -0.02(-0.03%) |
Oct 28, 2022 | 61.80 | 62.83 | 61.56 | 62.83 | 668,244 | +1.18(+1.91%) |
Oct 27, 2022 | 61.76 | 62.33 | 61.54 | 61.65 | 138,050 | +0.28(+0.46%) |
Oct 26, 2022 | 61.26 | 62.10 | 61.02 | 61.37 | 148,447 | +0.24(+0.40%) |
Oct 25, 2022 | 59.86 | 61.22 | 59.81 | 61.12 | 740,376 | +1.22(+2.03%) |
Oct 24, 2022 | 59.70 | 60.14 | 59.43 | 59.91 | 90,506 | +0.44(+0.74%) |
Oct 21, 2022 | 58.27 | 59.55 | 58.02 | 59.47 | 82,874 | +1.29(+2.21%) |
Oct 20, 2022 | 59.11 | 59.59 | 58.04 | 58.18 | 122,794 | -0.97(-1.65%) |
Oct 19, 2022 | 59.42 | 59.76 | 58.53 | 59.16 | 2,199,308 | -0.77(-1.28%) |
Oct 18, 2022 | 60.12 | 60.51 | 59.53 | 59.92 | 9,247,518 | +0.92(+1.55%) |
Oct 17, 2022 | 58.56 | 59.24 | 58.56 | 59.01 | 94,392 | +1.31(+2.26%) |
Oct 14, 2022 | 59.20 | 59.42 | 57.62 | 57.70 | 103,417 | -1.11(-1.89%) |
Oct 13, 2022 | 56.39 | 59.09 | 56.20 | 58.81 | 143,456 | +1.38(+2.41%) |
Oct 12, 2022 | 57.74 | 57.76 | 57.28 | 57.43 | 99,430 | -0.29(-0.51%) |
Oct 11, 2022 | 57.30 | 58.36 | 57.08 | 57.72 | 102,173 | +0.12(+0.20%) |
Oct 10, 2022 | 57.85 | 58.03 | 57.28 | 57.61 | 75,835 | -0.02(-0.03%) |
Oct 07, 2022 | 58.43 | 58.43 | 57.38 | 57.63 | 65,173 | -1.35(-2.30%) |
Oct 06, 2022 | 59.20 | 59.59 | 58.80 | 58.98 | 276,372 | -0.57(-0.96%) |
Oct 05, 2022 | 59.23 | 59.78 | 58.69 | 59.55 | 94,325 | -0.48(-0.80%) |
Oct 04, 2022 | 58.76 | 60.03 | 58.76 | 60.03 | 117,289 | +2.23(+3.86%) |
Oct 03, 2022 | 57.07 | 58.15 | 56.40 | 57.80 | 367,851 | +1.48(+2.63%) |
Sep 30, 2022 | 56.64 | 57.40 | 56.20 | 56.32 | 108,614 | -0.39(-0.69%) |
Sep 29, 2022 | 57.41 | 57.41 | 56.16 | 56.71 | 160,031 | -1.29(-2.22%) |
Sep 28, 2022 | 56.98 | 58.28 | 56.76 | 58.00 | 850,361 | +1.40(+2.48%) |
Sep 27, 2022 | 57.41 | 57.60 | 56.14 | 56.59 | 5,463,070 | -0.19(-0.34%) |
Sep 26, 2022 | 57.36 | 57.94 | 56.54 | 56.79 | 776,633 | -0.92(-1.59%) |
Sep 23, 2022 | 58.23 | 58.23 | 56.98 | 57.70 | 117,407 | -1.33(-2.26%) |
Sep 22, 2022 | 60.13 | 60.13 | 58.92 | 59.04 | 189,934 | -1.07(-1.78%) |
Sep 21, 2022 | 61.28 | 61.67 | 60.09 | 60.11 | 85,082 | -0.86(-1.41%) |
Sep 20, 2022 | 61.48 | 61.48 | 60.58 | 60.97 | 91,354 | -0.95(-1.54%) |
Sep 19, 2022 | 60.58 | 62.02 | 60.58 | 61.92 | 76,460 | +0.78(+1.27%) |
Sep 16, 2022 | 61.07 | 61.24 | 60.63 | 61.14 | 94,751 | -0.76(-1.22%) |
Sep 15, 2022 | 61.91 | 62.73 | 61.69 | 61.90 | 60,682 | -0.22(-0.36%) |
Sep 14, 2022 | 62.38 | 62.38 | 61.53 | 62.12 | 85,354 | -0.13(-0.20%) |
Sep 13, 2022 | 63.08 | 63.40 | 62.03 | 62.25 | 56,639 | -2.20(-3.41%) |
Sep 12, 2022 | 64.15 | 64.79 | 64.15 | 64.45 | 88,704 | +0.67(+1.05%) |
Sep 09, 2022 | 63.20 | 63.85 | 63.16 | 63.78 | 58,499 | +1.06(+1.68%) |
Sep 08, 2022 | 61.86 | 62.72 | 61.54 | 62.72 | 107,988 | +0.45(+0.72%) |
Sep 07, 2022 | 60.83 | 62.31 | 60.83 | 62.28 | 80,460 | +1.37(+2.24%) |
Sep 06, 2022 | 61.61 | 61.61 | 60.63 | 60.91 | 403,557 | -0.48(-0.79%) |
Sep 02, 2022 | 62.40 | 62.63 | 61.14 | 61.39 | 177,341 | -0.34(-0.55%) |
Sep 01, 2022 | 61.72 | 61.73 | 61.08 | 61.73 | 123,662 | -0.47(-0.76%) |
Aug 31, 2022 | 62.82 | 62.82 | 62.10 | 62.21 | 114,622 | -0.44(-0.70%) |
Aug 30, 2022 | 63.65 | 63.65 | 62.44 | 62.64 | 59,801 | -0.84(-1.33%) |
Aug 29, 2022 | 63.42 | 63.94 | 63.18 | 63.49 | 377,885 | -0.31(-0.49%) |
Aug 26, 2022 | 65.62 | 65.62 | 63.76 | 63.80 | 48,279 | -1.74(-2.66%) |
Aug 25, 2022 | 64.80 | 65.55 | 64.61 | 65.54 | 264,958 | +0.99(+1.53%) |
Aug 24, 2022 | 64.22 | 64.71 | 64.12 | 64.55 | 765,820 | +0.24(+0.38%) |
Aug 23, 2022 | 64.45 | 64.98 | 64.30 | 64.31 | 6,136,880 | -0.06(-0.09%) |
Aug 22, 2022 | 64.98 | 64.98 | 64.22 | 64.37 | 161,481 | -1.33(-2.02%) |
Aug 19, 2022 | 66.08 | 66.19 | 65.57 | 65.70 | 37,824 | -0.88(-1.32%) |
Aug 18, 2022 | 66.26 | 66.66 | 66.21 | 66.58 | 50,999 | +0.54(+0.82%) |
Aug 17, 2022 | 66.29 | 66.38 | 65.65 | 66.04 | 76,711 | -0.87(-1.30%) |
Aug 16, 2022 | 66.33 | 67.13 | 66.33 | 66.91 | 45,117 | +0.50(+0.76%) |
Aug 15, 2022 | 65.80 | 66.46 | 65.79 | 66.40 | 242,594 | +0.11(+0.16%) |
Aug 12, 2022 | 65.72 | 66.30 | 65.49 | 66.30 | 125,525 | +0.95(+1.45%) |
Aug 11, 2022 | 65.48 | 65.89 | 65.28 | 65.35 | 60,818 | +0.47(+0.72%) |
Aug 10, 2022 | 64.53 | 65.01 | 64.48 | 64.88 | 49,048 | +1.32(+2.07%) |
Aug 09, 2022 | 63.82 | 63.84 | 63.33 | 63.56 | 44,800 | -0.27(-0.43%) |
Aug 08, 2022 | 63.81 | 64.38 | 63.72 | 63.84 | 70,743 | +0.38(+0.60%) |
Aug 05, 2022 | 62.88 | 63.61 | 62.88 | 63.46 | 70,742 | +0.20(+0.32%) |
Aug 04, 2022 | 63.73 | 63.73 | 63.24 | 63.25 | 135,563 | -0.48(-0.76%) |
Aug 03, 2022 | 63.61 | 63.94 | 63.19 | 63.74 | 63,287 | +0.54(+0.86%) |
Aug 02, 2022 | 63.72 | 63.91 | 63.20 | 63.20 | 683,070 | -0.81(-1.27%) |
Aug 01, 2022 | 63.69 | 64.22 | 63.38 | 64.01 | 428,436 | +0.00(+0.00%) |
Jul 29, 2022 | 63.31 | 64.21 | 63.31 | 64.01 | 120,008 | +0.75(+1.18%) |
Jul 28, 2022 | 62.75 | 63.31 | 62.11 | 63.26 | 51,167 | +0.83(+1.33%) |
Jul 27, 2022 | 61.85 | 62.63 | 61.59 | 62.43 | 61,493 | +0.91(+1.48%) |
Jul 26, 2022 | 61.55 | 61.80 | 61.31 | 61.52 | 50,007 | -0.25(-0.41%) |
Jul 25, 2022 | 61.49 | 61.87 | 61.28 | 61.77 | 669,348 | +0.49(+0.81%) |
Jul 22, 2022 | 61.75 | 62.01 | 60.93 | 61.28 | 45,992 | -0.34(-0.55%) |
Jul 21, 2022 | 61.14 | 61.63 | 60.74 | 61.62 | 114,528 | +0.25(+0.41%) |
Jul 20, 2022 | 60.98 | 61.47 | 60.74 | 61.37 | 112,404 | +0.39(+0.64%) |
Jul 19, 2022 | 59.86 | 61.05 | 59.86 | 60.98 | 96,648 | +1.74(+2.95%) |
Jul 18, 2022 | 59.87 | 60.11 | 59.11 | 59.23 | 52,680 | -0.02(-0.03%) |
Jul 15, 2022 | 58.88 | 59.29 | 58.34 | 59.25 | 66,362 | +1.05(+1.80%) |
Jul 14, 2022 | 57.81 | 58.32 | 57.45 | 58.21 | 57,802 | -0.58(-0.99%) |
Jul 13, 2022 | 58.39 | 59.08 | 58.05 | 58.79 | 185,168 | -0.26(-0.44%) |
Jul 12, 2022 | 58.72 | 59.70 | 58.72 | 59.05 | 245,920 | +0.09(+0.15%) |
Jul 11, 2022 | 59.17 | 59.27 | 58.81 | 58.96 | 79,113 | -0.51(-0.86%) |
Jul 08, 2022 | 59.59 | 59.91 | 59.15 | 59.48 | 55,471 | -0.18(-0.31%) |
Jul 07, 2022 | 59.10 | 59.81 | 59.10 | 59.66 | 66,589 | +1.03(+1.75%) |
Jul 06, 2022 | 58.95 | 59.16 | 57.98 | 58.63 | 483,904 | -0.34(-0.58%) |
Jul 05, 2022 | 58.43 | 58.97 | 57.50 | 58.97 | 92,611 | -0.37(-0.62%) |
Jul 01, 2022 | 58.58 | 59.47 | 58.08 | 59.34 | 289,340 | +0.71(+1.21%) |
Jun 30, 2022 | 58.31 | 59.26 | 57.91 | 58.63 | 97,177 | -0.50(-0.85%) |
Jun 29, 2022 | 59.65 | 59.65 | 58.71 | 59.14 | 98,216 | -0.46(-0.76%) |
Jun 28, 2022 | 60.70 | 61.20 | 59.58 | 59.59 | 292,695 | -0.69(-1.14%) |
Jun 27, 2022 | 60.21 | 60.68 | 59.81 | 60.28 | 326,484 | +0.26(+0.44%) |
Jun 24, 2022 | 58.50 | 60.05 | 58.50 | 60.02 | 620,640 | +2.04(+3.51%) |
Jun 23, 2022 | 58.08 | 58.16 | 57.24 | 57.98 | 156,950 | +0.12(+0.20%) |
Jun 22, 2022 | 57.29 | 58.19 | 57.29 | 57.87 | 103,442 | -0.15(-0.25%) |
Jun 21, 2022 | 58.01 | 58.43 | 57.60 | 58.01 | 110,215 | +0.71(+1.24%) |
Jun 17, 2022 | 57.07 | 57.73 | 56.58 | 57.30 | 140,241 | +0.49(+0.87%) |
Jun 16, 2022 | 58.28 | 58.28 | 56.51 | 56.81 | 116,101 | -2.68(-4.50%) |
Jun 15, 2022 | 59.33 | 60.18 | 58.75 | 59.49 | 114,460 | +0.67(+1.15%) |
Jun 14, 2022 | 59.37 | 59.49 | 58.28 | 58.81 | 257,384 | -0.33(-0.55%) |
Jun 13, 2022 | 60.50 | 60.60 | 58.92 | 59.14 | 158,653 | -2.80(-4.53%) |
Jun 10, 2022 | 62.40 | 62.59 | 61.83 | 61.94 | 83,994 | -1.44(-2.27%) |
Jun 09, 2022 | 64.43 | 64.43 | 63.37 | 63.38 | 75,809 | -1.24(-1.92%) |
Jun 08, 2022 | 65.42 | 65.44 | 64.45 | 64.62 | 88,090 | -1.10(-1.67%) |
Jun 07, 2022 | 64.50 | 65.74 | 64.41 | 65.72 | 94,967 | +0.68(+1.05%) |
Jun 06, 2022 | 65.22 | 65.32 | 64.82 | 65.04 | 109,240 | +0.51(+0.79%) |
Jun 03, 2022 | 64.73 | 64.82 | 64.33 | 64.53 | 341,236 | -0.69(-1.06%) |
Jun 02, 2022 | 64.26 | 65.24 | 64.01 | 65.22 | 81,956 | +1.07(+1.67%) |
Jun 01, 2022 | 64.87 | 65.01 | 63.35 | 64.15 | 868,087 | -0.44(-0.69%) |
May 31, 2022 | 64.71 | 65.00 | 64.16 | 64.59 | 494,535 | -0.48(-0.74%) |
May 27, 2022 | 64.21 | 65.10 | 64.18 | 65.08 | 82,470 | +1.19(+1.86%) |
May 26, 2022 | 63.17 | 64.16 | 63.17 | 63.89 | 178,874 | +1.22(+1.95%) |
May 25, 2022 | 61.40 | 62.98 | 61.40 | 62.67 | 158,464 | +1.03(+1.67%) |
May 24, 2022 | 61.66 | 61.76 | 60.41 | 61.64 | 403,697 | -0.43(-0.70%) |
May 23, 2022 | 61.91 | 62.40 | 61.41 | 62.07 | 93,274 | +0.73(+1.19%) |
May 20, 2022 | 62.26 | 62.26 | 60.08 | 61.34 | 83,020 | -0.37(-0.59%) |
May 19, 2022 | 61.43 | 62.35 | 61.26 | 61.70 | 104,550 | -0.26(-0.42%) |
May 18, 2022 | 63.37 | 63.48 | 61.71 | 61.96 | 105,910 | -2.08(-3.25%) |
May 17, 2022 | 63.00 | 64.06 | 62.87 | 64.05 | 143,656 | +1.86(+2.99%) |
May 16, 2022 | 62.13 | 62.60 | 61.60 | 62.19 | 114,212 | -0.10(-0.15%) |
May 13, 2022 | 61.53 | 62.57 | 61.53 | 62.28 | 77,155 | +1.41(+2.31%) |
May 12, 2022 | 60.13 | 61.17 | 59.81 | 60.87 | 245,537 | +0.49(+0.81%) |
May 11, 2022 | 61.24 | 62.40 | 60.34 | 60.38 | 154,068 | -0.81(-1.32%) |
May 10, 2022 | 62.24 | 62.44 | 60.22 | 61.19 | 249,117 | -0.48(-0.78%) |
May 09, 2022 | 62.60 | 62.95 | 61.41 | 61.67 | 278,462 | -1.71(-2.69%) |
May 06, 2022 | 63.61 | 63.96 | 62.59 | 63.38 | 274,480 | -0.49(-0.77%) |
May 05, 2022 | 65.33 | 65.33 | 63.37 | 63.87 | 149,509 | -2.01(-3.06%) |
May 04, 2022 | 64.41 | 65.95 | 63.84 | 65.89 | 370,573 | +1.68(+2.61%) |
May 03, 2022 | 63.56 | 64.56 | 63.39 | 64.21 | 400,811 | +0.74(+1.17%) |
May 02, 2022 | 63.28 | 63.92 | 62.26 | 63.47 | 1,054,493 | +0.19(+0.30%) |
Apr 29, 2022 | 64.73 | 65.16 | 63.19 | 63.27 | 341,483 | -1.68(-2.58%) |
Apr 28, 2022 | 64.57 | 65.20 | 63.50 | 64.95 | 111,187 | +1.08(+1.69%) |
Apr 27, 2022 | 64.05 | 64.54 | 63.50 | 63.87 | 248,284 | -0.15(-0.24%) |
Apr 26, 2022 | 65.20 | 65.40 | 64.00 | 64.03 | 140,264 | -1.64(-2.49%) |
Apr 25, 2022 | 64.85 | 65.71 | 63.95 | 65.66 | 625,710 | +0.31(+0.47%) |
Apr 22, 2022 | 66.78 | 66.78 | 65.36 | 65.36 | 92,777 | -1.72(-2.57%) |
Apr 21, 2022 | 68.67 | 68.73 | 66.97 | 67.08 | 647,260 | -1.12(-1.64%) |
Apr 20, 2022 | 68.05 | 68.50 | 68.01 | 68.20 | 79,515 | +0.55(+0.81%) |
Apr 19, 2022 | 66.48 | 67.75 | 66.48 | 67.65 | 77,134 | +1.27(+1.92%) |
Apr 18, 2022 | 66.43 | 66.69 | 66.12 | 66.38 | 105,329 | -0.08(-0.12%) |
Apr 14, 2022 | 66.53 | 67.03 | 66.43 | 66.45 | 251,617 | -0.12(-0.17%) |
Apr 13, 2022 | 65.62 | 66.62 | 65.62 | 66.57 | 1,116,295 | +1.07(+1.63%) |
Apr 12, 2022 | 66.16 | 66.71 | 65.29 | 65.50 | 11,727,775 | -0.22(-0.34%) |
Apr 11, 2022 | 65.71 | 66.59 | 65.67 | 65.72 | 400,911 | -0.22(-0.34%) |
Apr 08, 2022 | 65.84 | 66.44 | 65.57 | 65.94 | 79,605 | +0.09(+0.13%) |
Apr 07, 2022 | 66.18 | 66.18 | 65.07 | 65.86 | 184,437 | -0.24(-0.36%) |
Apr 06, 2022 | 66.15 | 66.36 | 65.72 | 66.10 | 519,558 | -0.45(-0.68%) |
Apr 05, 2022 | 67.69 | 67.94 | 66.47 | 66.55 | 167,665 | -1.22(-1.81%) |
Apr 04, 2022 | 68.14 | 68.14 | 67.42 | 67.77 | 302,230 | -0.33(-0.48%) |
Apr 01, 2022 | 68.28 | 68.43 | 67.57 | 68.10 | 169,596 | +0.28(+0.41%) |
Mar 31, 2022 | 68.63 | 68.98 | 67.77 | 67.82 | 108,267 | -0.83(-1.21%) |
Mar 30, 2022 | 69.40 | 69.44 | 68.34 | 68.65 | 114,189 | -0.84(-1.21%) |
Mar 29, 2022 | 68.55 | 69.62 | 68.55 | 69.49 | 181,359 | +1.31(+1.92%) |
Mar 28, 2022 | 68.13 | 68.18 | 67.50 | 68.18 | 86,598 | -0.11(-0.16%) |
Mar 25, 2022 | 67.70 | 68.29 | 67.61 | 68.29 | 638,751 | +0.74(+1.10%) |
Mar 24, 2022 | 67.19 | 67.54 | 66.69 | 67.54 | 108,063 | +0.74(+1.11%) |
Mar 23, 2022 | 67.55 | 67.64 | 66.80 | 66.80 | 130,493 | -1.09(-1.60%) |
Mar 22, 2022 | 67.83 | 68.47 | 67.71 | 67.89 | 72,658 | +0.29(+0.43%) |
Mar 21, 2022 | 67.90 | 68.12 | 67.19 | 67.60 | 82,776 | -0.03(-0.05%) |
Mar 18, 2022 | 66.95 | 67.72 | 66.61 | 67.63 | 111,867 | +0.36(+0.53%) |
Mar 17, 2022 | 66.65 | 67.33 | 66.58 | 67.28 | 101,626 | +0.37(+0.56%) |
Mar 16, 2022 | 66.03 | 66.90 | 65.41 | 66.90 | 100,165 | +1.57(+2.40%) |
Mar 15, 2022 | 64.72 | 65.39 | 64.57 | 65.34 | 110,691 | +0.79(+1.22%) |
Mar 14, 2022 | 65.18 | 65.48 | 64.21 | 64.55 | 72,417 | -0.36(-0.55%) |
Mar 11, 2022 | 65.77 | 66.01 | 64.90 | 64.90 | 94,309 | -0.45(-0.69%) |
Mar 10, 2022 | 64.52 | 65.39 | 65.36 | 74,744 | +0.12(+0.18%) | |
Mar 09, 2022 | 64.89 | 65.56 | 64.88 | 65.24 | 109,591 | +1.56(+2.44%) |
Mar 08, 2022 | 63.60 | 65.07 | 63.13 | 63.69 | 130,632 | +0.36(+0.58%) |
Mar 07, 2022 | 65.31 | 65.31 | 63.24 | 63.32 | 231,345 | -2.12(-3.24%) |
Mar 04, 2022 | 65.81 | 65.81 | 64.83 | 65.44 | 99,815 | -0.98(-1.47%) |
Mar 03, 2022 | 67.02 | 67.02 | 65.82 | 66.42 | 128,701 | -0.36(-0.55%) |
Mar 02, 2022 | 65.33 | 67.06 | 65.33 | 66.79 | 114,742 | +1.92(+2.96%) |
Mar 01, 2022 | 66.16 | 66.43 | 64.45 | 64.87 | 140,319 | -1.48(-2.23%) |
Feb 28, 2022 | 65.68 | 66.63 | 65.63 | 66.35 | 151,114 | -0.04(-0.06%) |
Feb 25, 2022 | 64.72 | 66.42 | 64.99 | 66.38 | 143,063 | +1.81(+2.81%) |
Feb 24, 2022 | 62.51 | 64.71 | 62.16 | 64.57 | 1,033,330 | +0.37(+0.58%) |
Feb 23, 2022 | 65.73 | 65.78 | 64.06 | 64.19 | 4,321,123 | -1.07(-1.63%) |
Feb 22, 2022 | 66.13 | 66.29 | 64.90 | 65.26 | 431,257 | -0.89(-1.35%) |
Feb 18, 2022 | 66.15 | 0 | -0.23(-0.35%) | |||
Feb 17, 2022 | 67.05 | 67.05 | 66.19 | 66.38 | 79,171 | -1.17(-1.73%) |
Feb 16, 2022 | 66.92 | 67.75 | 66.92 | 67.56 | 756,881 | +0.41(+0.61%) |
Feb 15, 2022 | 66.20 | 67.28 | 66.20 | 67.14 | 6,251,457 | +1.56(+2.37%) |
Feb 14, 2022 | 65.86 | 66.14 | 65.13 | 65.59 | 104,659 | -0.25(-0.38%) |
Feb 11, 2022 | 66.57 | 67.04 | 65.50 | 65.84 | 74,353 | -0.67(-1.01%) |
Feb 10, 2022 | 66.75 | 67.95 | 66.21 | 66.51 | 140,442 | -0.77(-1.14%) |
Feb 09, 2022 | 66.92 | 67.39 | 66.92 | 67.28 | 68,981 | +0.95(+1.43%) |
Feb 08, 2022 | 65.22 | 66.43 | 65.22 | 66.33 | 73,228 | +1.24(+1.90%) |
Feb 07, 2022 | 65.17 | 65.56 | 64.90 | 65.09 | 58,416 | +0.00(+0.00%) |
Feb 04, 2022 | 65.15 | 65.54 | 64.23 | 65.09 | 206,962 | -0.10(-0.15%) |
Feb 03, 2022 | 65.52 | 65.10 | 65.18 | 51,390 | -0.92(-1.39%) | |
Feb 02, 2022 | 66.17 | 66.33 | 65.70 | 66.11 | 91,365 | -0.05(-0.07%) |
Feb 01, 2022 | 65.67 | 66.20 | 64.94 | 66.15 | 84,695 | +0.68(+1.04%) |
Jan 31, 2022 | 64.18 | 65.50 | 65.47 | 131,503 | +1.03(+1.59%) | |
Jan 28, 2022 | 63.56 | 64.49 | 62.72 | 64.44 | 139,677 | +0.87(+1.37%) |
Jan 27, 2022 | 65.05 | 65.71 | 63.21 | 63.57 | 172,009 | -0.92(-1.43%) |
Jan 26, 2022 | 65.87 | 66.26 | 63.89 | 64.49 | 169,074 | -0.62(-0.96%) |
Jan 25, 2022 | 65.08 | 65.70 | 63.78 | 65.12 | 126,817 | -0.92(-1.40%) |
Jan 24, 2022 | 64.08 | 66.11 | 63.30 | 66.04 | 263,322 | +1.15(+1.78%) |
Jan 21, 2022 | 65.58 | 66.27 | 64.81 | 64.89 | 239,297 | -1.01(-1.53%) |
Jan 20, 2022 | 67.34 | 68.08 | 65.82 | 65.89 | 385,931 | -1.23(-1.83%) |
Jan 19, 2022 | 68.47 | 68.47 | 67.07 | 67.12 | 85,094 | -0.96(-1.41%) |
Jan 18, 2022 | 68.84 | 68.84 | 67.86 | 68.08 | 427,262 | -1.21(-1.75%) |
Jan 14, 2022 | 69.29 | 0 | -0.04(-0.06%) | |||
Jan 13, 2022 | 69.18 | 69.99 | 69.13 | 69.33 | 178,772 | +0.37(+0.54%) |
Jan 12, 2022 | 69.34 | 69.66 | 68.61 | 68.96 | 81,185 | -0.18(-0.26%) |
Jan 11, 2022 | 68.78 | 69.18 | 68.00 | 69.14 | 65,895 | +0.49(+0.71%) |
Jan 10, 2022 | 68.63 | 68.74 | 67.77 | 68.65 | 195,490 | -0.21(-0.31%) |
Jan 07, 2022 | 68.97 | 69.20 | 68.51 | 68.86 | 57,239 | +0.00(+0.00%) |
Jan 06, 2022 | 68.73 | 69.26 | 68.36 | 68.86 | 99,324 | +0.37(+0.55%) |
Jan 05, 2022 | 69.68 | 70.11 | 68.49 | 68.49 | 92,920 | -1.06(-1.52%) |
Jan 04, 2022 | 69.11 | 69.85 | 69.11 | 69.54 | 299,227 | +0.83(+1.20%) |