Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 60.40 | 60.96 | 60.00 | 60.96 | 102,124 | +0.62(+1.03%) |
Nov 29, 2022 | 60.20 | 60.37 | 60.10 | 60.34 | 75,573 | +0.23(+0.38%) |
Nov 28, 2022 | 60.49 | 60.52 | 60.07 | 60.11 | 90,913 | -0.57(-0.95%) |
Nov 25, 2022 | 60.63 | 60.70 | 60.57 | 60.69 | 80,918 | +0.10(+0.17%) |
Nov 23, 2022 | 60.44 | 60.58 | 60.34 | 60.58 | 94,945 | +0.08(+0.12%) |
Nov 22, 2022 | 60.25 | 60.51 | 60.20 | 60.51 | 100,035 | +0.48(+0.80%) |
Nov 21, 2022 | 59.90 | 60.04 | 59.80 | 60.03 | 139,979 | +0.09(+0.16%) |
Nov 18, 2022 | 59.89 | 60.00 | 59.72 | 59.93 | 135,253 | +0.32(+0.54%) |
Nov 17, 2022 | 59.43 | 59.65 | 59.30 | 59.61 | 145,416 | -0.18(-0.30%) |
Nov 16, 2022 | 59.90 | 59.97 | 59.68 | 59.79 | 106,400 | -0.31(-0.52%) |
Nov 15, 2022 | 60.30 | 60.36 | 59.81 | 60.10 | 123,895 | +0.19(+0.31%) |
Nov 14, 2022 | 60.21 | 60.38 | 59.83 | 59.91 | 206,612 | -0.32(-0.53%) |
Nov 11, 2022 | 60.00 | 60.27 | 59.83 | 60.23 | 86,178 | +0.35(+0.58%) |
Nov 10, 2022 | 59.37 | 59.90 | 59.36 | 59.89 | 147,023 | +1.21(+2.07%) |
Nov 09, 2022 | 59.07 | 59.15 | 58.59 | 58.67 | 123,147 | -0.51(-0.86%) |
Nov 08, 2022 | 59.14 | 59.44 | 58.92 | 59.18 | 169,031 | +0.18(+0.30%) |
Nov 07, 2022 | 59.06 | 59.14 | 58.77 | 59.00 | 90,033 | +0.21(+0.35%) |
Nov 04, 2022 | 58.66 | 59.03 | 58.45 | 58.80 | 96,298 | +0.40(+0.69%) |
Nov 03, 2022 | 58.27 | 58.58 | 58.12 | 58.39 | 302,640 | -0.31(-0.53%) |
Nov 02, 2022 | 59.16 | 58.62 | 58.70 | 168,035 | -0.48(-0.81%) | |
Nov 01, 2022 | 59.34 | 59.39 | 59.00 | 59.18 | 121,233 | +0.12(+0.21%) |
Oct 31, 2022 | 59.11 | 59.23 | 58.96 | 59.06 | 132,350 | -0.09(-0.16%) |
Oct 28, 2022 | 58.67 | 59.24 | 58.67 | 59.15 | 190,201 | +0.67(+1.14%) |
Oct 27, 2022 | 58.69 | 58.88 | 58.45 | 58.49 | 117,195 | +0.01(+0.02%) |
Oct 26, 2022 | 58.49 | 58.66 | 58.28 | 58.48 | 155,141 | +0.17(+0.29%) |
Oct 25, 2022 | 57.83 | 58.31 | 57.61 | 58.31 | 171,919 | +0.43(+0.75%) |
Oct 24, 2022 | 57.78 | 57.96 | 57.59 | 57.88 | 198,947 | +0.35(+0.60%) |
Oct 21, 2022 | 56.94 | 57.56 | 56.71 | 57.53 | 141,873 | +0.71(+1.26%) |
Oct 20, 2022 | 57.26 | 57.40 | 56.72 | 56.82 | 127,057 | -0.38(-0.67%) |
Oct 19, 2022 | 57.41 | 57.49 | 57.00 | 57.20 | 230,697 | -0.35(-0.60%) |
Oct 18, 2022 | 57.66 | 57.77 | 57.30 | 57.55 | 277,210 | +0.37(+0.64%) |
Oct 17, 2022 | 57.20 | 57.36 | 57.11 | 57.18 | 99,087 | +0.32(+0.56%) |
Oct 14, 2022 | 57.32 | 57.53 | 56.65 | 56.86 | 124,731 | -0.26(-0.46%) |
Oct 13, 2022 | 55.86 | 57.22 | 55.77 | 57.13 | 151,786 | +0.87(+1.55%) |
Oct 12, 2022 | 56.34 | 56.50 | 56.18 | 56.25 | 138,264 | -0.22(-0.38%) |
Oct 11, 2022 | 56.32 | 56.80 | 56.29 | 56.47 | 426,367 | -0.06(-0.11%) |
Oct 10, 2022 | 56.74 | 56.75 | 56.33 | 56.53 | 107,563 | +0.01(+0.02%) |
Oct 07, 2022 | 57.12 | 57.12 | 56.38 | 56.52 | 131,951 | -0.66(-1.15%) |
Oct 06, 2022 | 57.61 | 57.64 | 57.08 | 57.18 | 124,125 | -0.51(-0.89%) |
Oct 05, 2022 | 57.62 | 57.83 | 57.35 | 57.69 | 214,159 | -0.11(-0.19%) |
Oct 04, 2022 | 57.42 | 57.92 | 57.40 | 57.80 | 444,827 | +0.81(+1.43%) |
Oct 03, 2022 | 56.17 | 57.20 | 56.04 | 56.99 | 156,305 | +1.42(+2.56%) |
Sep 30, 2022 | 56.25 | 56.56 | 55.40 | 55.57 | 332,840 | -0.72(-1.28%) |
Sep 29, 2022 | 57.16 | 57.16 | 56.04 | 56.29 | 333,552 | -1.25(-2.16%) |
Sep 28, 2022 | 56.79 | 57.76 | 56.65 | 57.53 | 216,048 | +1.09(+1.92%) |
Sep 27, 2022 | 57.27 | 57.56 | 56.23 | 56.45 | 342,410 | -0.48(-0.84%) |
Sep 26, 2022 | 57.56 | 57.81 | 56.62 | 56.92 | 308,230 | -0.97(-1.68%) |
Sep 23, 2022 | 58.42 | 58.43 | 57.15 | 57.90 | 313,583 | -1.14(-1.93%) |
Sep 22, 2022 | 59.50 | 59.50 | 59.02 | 59.04 | 132,463 | -0.57(-0.96%) |
Sep 21, 2022 | 60.73 | 61.09 | 59.55 | 59.61 | 216,238 | -0.83(-1.38%) |
Sep 20, 2022 | 60.83 | 60.83 | 59.99 | 60.44 | 895,504 | -0.80(-1.30%) |
Sep 19, 2022 | 60.36 | 61.39 | 60.36 | 61.24 | 164,554 | +0.41(+0.68%) |
Sep 16, 2022 | 60.98 | 61.02 | 60.54 | 60.83 | 325,702 | -0.37(-0.60%) |
Sep 15, 2022 | 61.71 | 61.71 | 61.01 | 61.19 | 97,045 | -0.51(-0.82%) |
Sep 14, 2022 | 61.83 | 62.04 | 61.38 | 61.70 | 109,292 | +0.00(+0.00%) |
Sep 13, 2022 | 62.99 | 63.10 | 61.46 | 61.70 | 149,441 | -2.13(-3.34%) |
Sep 12, 2022 | 63.62 | 64.02 | 63.56 | 63.83 | 106,008 | +0.54(+0.86%) |
Sep 09, 2022 | 63.07 | 63.44 | 62.81 | 63.29 | 143,591 | +0.69(+1.10%) |
Sep 08, 2022 | 62.22 | 62.70 | 62.03 | 62.60 | 148,810 | +0.08(+0.13%) |
Sep 07, 2022 | 61.33 | 62.51 | 61.33 | 62.51 | 300,611 | +1.19(+1.95%) |
Sep 06, 2022 | 61.85 | 61.89 | 61.12 | 61.32 | 190,156 | -0.33(-0.53%) |
Sep 02, 2022 | 62.57 | 62.88 | 61.38 | 61.65 | 240,103 | -0.41(-0.66%) |
Sep 01, 2022 | 61.55 | 62.06 | 61.17 | 62.06 | 824,735 | +0.31(+0.50%) |
Aug 31, 2022 | 62.20 | 62.38 | 61.74 | 61.75 | 158,010 | -0.43(-0.69%) |
Aug 30, 2022 | 62.98 | 62.98 | 62.07 | 62.18 | 196,545 | -0.75(-1.19%) |
Aug 29, 2022 | 62.72 | 63.32 | 62.49 | 62.93 | 144,120 | -0.16(-0.25%) |
Aug 26, 2022 | 64.63 | 64.63 | 63.06 | 63.08 | 128,199 | -1.34(-2.08%) |
Aug 25, 2022 | 64.13 | 64.49 | 63.97 | 64.43 | 109,003 | +0.48(+0.76%) |
Aug 24, 2022 | 63.85 | 64.00 | 63.61 | 63.94 | 105,394 | +0.09(+0.15%) |
Aug 23, 2022 | 63.82 | 64.03 | 63.67 | 63.85 | 142,876 | +0.01(+0.01%) |
Aug 22, 2022 | 64.47 | 64.47 | 63.71 | 63.84 | 129,086 | -1.04(-1.61%) |
Aug 19, 2022 | 65.00 | 65.08 | 64.68 | 64.88 | 69,160 | -0.29(-0.44%) |
Aug 18, 2022 | 65.10 | 65.22 | 64.83 | 65.17 | 207,637 | +0.21(+0.33%) |
Aug 17, 2022 | 64.87 | 65.22 | 64.74 | 64.96 | 123,899 | -0.24(-0.37%) |
Aug 16, 2022 | 64.70 | 65.47 | 64.70 | 65.20 | 131,592 | +0.32(+0.49%) |
Aug 15, 2022 | 64.38 | 64.88 | 64.21 | 64.88 | 137,328 | +0.30(+0.46%) |
Aug 12, 2022 | 64.08 | 64.66 | 63.97 | 64.58 | 127,132 | +0.70(+1.09%) |
Aug 11, 2022 | 63.77 | 64.30 | 63.69 | 63.89 | 129,328 | +0.42(+0.66%) |
Aug 10, 2022 | 63.35 | 63.53 | 63.23 | 63.47 | 205,480 | +0.73(+1.16%) |
Aug 09, 2022 | 62.56 | 62.74 | 62.50 | 62.74 | 181,854 | +0.39(+0.62%) |
Aug 08, 2022 | 62.40 | 62.80 | 62.26 | 62.35 | 194,269 | +0.17(+0.27%) |
Aug 05, 2022 | 61.94 | 62.19 | 61.76 | 62.18 | 156,092 | +0.00(+0.00%) |
Aug 04, 2022 | 62.51 | 62.56 | 62.10 | 62.18 | 104,533 | -0.33(-0.52%) |
Aug 03, 2022 | 62.31 | 62.64 | 61.88 | 62.51 | 194,910 | +0.38(+0.61%) |
Aug 02, 2022 | 62.74 | 62.81 | 62.13 | 62.13 | 182,418 | -0.49(-0.79%) |
Aug 01, 2022 | 62.63 | 62.70 | 62.53 | 62.62 | 155,404 | -0.04(-0.06%) |
Jul 29, 2022 | 62.60 | 62.68 | 62.50 | 62.66 | 224,097 | +0.15(+0.24%) |
Jul 28, 2022 | 62.42 | 62.57 | 62.27 | 62.51 | 151,687 | +0.21(+0.34%) |
Jul 27, 2022 | 62.30 | 62.38 | 62.11 | 62.29 | 176,266 | +0.06(+0.09%) |
Jul 26, 2022 | 62.23 | 62.26 | 62.16 | 62.24 | 144,517 | +0.01(+0.02%) |
Jul 25, 2022 | 62.19 | 62.24 | 62.09 | 62.23 | 252,833 | +0.12(+0.19%) |
Jul 22, 2022 | 62.07 | 62.18 | 62.00 | 62.11 | 472,222 | -0.01(-0.01%) |
Jul 21, 2022 | 62.11 | 62.12 | 61.91 | 62.12 | 421,122 | -0.01(-0.01%) |
Jul 20, 2022 | 62.18 | 62.21 | 62.02 | 62.13 | 356,324 | -0.04(-0.07%) |
Jul 19, 2022 | 62.10 | 62.20 | 62.03 | 62.17 | 490,206 | +0.23(+0.38%) |
Jul 18, 2022 | 62.14 | 62.14 | 61.85 | 61.94 | 221,889 | -0.13(-0.20%) |
Jul 15, 2022 | 62.04 | 62.06 | 61.83 | 62.06 | 175,505 | +0.12(+0.20%) |
Jul 14, 2022 | 61.75 | 61.94 | 61.63 | 61.94 | 168,814 | -0.03(-0.05%) |
Jul 13, 2022 | 61.90 | 62.06 | 61.81 | 61.97 | 167,425 | -0.16(-0.25%) |
Jul 12, 2022 | 62.03 | 62.18 | 61.95 | 62.13 | 177,134 | +0.11(+0.18%) |
Jul 11, 2022 | 62.00 | 62.14 | 61.97 | 62.02 | 264,070 | -0.08(-0.12%) |
Jul 08, 2022 | 62.16 | 62.21 | 62.01 | 62.09 | 343,663 | -0.15(-0.24%) |
Jul 07, 2022 | 62.13 | 62.24 | 62.06 | 62.24 | 179,761 | +0.16(+0.25%) |
Jul 06, 2022 | 62.10 | 62.10 | 61.82 | 62.08 | 351,187 | -0.01(-0.01%) |
Jul 05, 2022 | 62.05 | 62.09 | 61.74 | 62.09 | 190,035 | -0.11(-0.18%) |
Jul 01, 2022 | 61.52 | 62.35 | 61.11 | 62.20 | 236,847 | +0.80(+1.30%) |
Jun 30, 2022 | 61.21 | 61.91 | 60.90 | 61.40 | 231,475 | -0.25(-0.41%) |
Jun 29, 2022 | 62.06 | 62.06 | 61.46 | 61.66 | 219,760 | -0.24(-0.39%) |
Jun 28, 2022 | 62.52 | 62.98 | 61.77 | 61.90 | 705,668 | -0.25(-0.40%) |
Jun 27, 2022 | 62.18 | 62.35 | 61.87 | 62.15 | 138,697 | +0.18(+0.28%) |
Jun 24, 2022 | 60.98 | 62.06 | 60.88 | 61.97 | 134,400 | +1.50(+2.49%) |
Jun 23, 2022 | 60.33 | 60.59 | 59.88 | 60.47 | 192,529 | +0.41(+0.68%) |
Jun 22, 2022 | 59.54 | 60.51 | 59.47 | 60.06 | 302,211 | -0.11(-0.19%) |
Jun 21, 2022 | 59.75 | 60.32 | 59.42 | 60.17 | 382,542 | +1.28(+2.18%) |
Jun 17, 2022 | 59.24 | 59.50 | 58.35 | 58.89 | 203,206 | -0.25(-0.42%) |
Jun 16, 2022 | 59.49 | 59.60 | 58.80 | 59.14 | 225,975 | -1.44(-2.38%) |
Jun 15, 2022 | 60.94 | 61.26 | 59.84 | 60.58 | 296,575 | +0.10(+0.17%) |
Jun 14, 2022 | 61.41 | 61.46 | 59.91 | 60.48 | 590,485 | -0.66(-1.08%) |
Jun 13, 2022 | 62.29 | 62.44 | 60.85 | 61.14 | 500,930 | -2.22(-3.50%) |
Jun 10, 2022 | 63.64 | 63.88 | 63.13 | 63.36 | 463,632 | -1.10(-1.70%) |
Jun 09, 2022 | 65.61 | 65.71 | 64.28 | 64.45 | 185,054 | -1.18(-1.79%) |
Jun 08, 2022 | 66.38 | 66.38 | 65.53 | 65.63 | 471,761 | -0.94(-1.42%) |
Jun 07, 2022 | 65.55 | 66.60 | 65.53 | 66.58 | 205,251 | +0.61(+0.93%) |
Jun 06, 2022 | 66.20 | 66.38 | 65.84 | 65.96 | 215,812 | +0.16(+0.24%) |
Jun 03, 2022 | 66.01 | 66.21 | 65.70 | 65.81 | 156,704 | -0.46(-0.70%) |
Jun 02, 2022 | 66.21 | 66.28 | 65.06 | 66.27 | 245,310 | +0.24(+0.36%) |
Jun 01, 2022 | 66.74 | 66.74 | 65.39 | 66.03 | 337,010 | -0.48(-0.72%) |
May 31, 2022 | 66.55 | 66.88 | 66.07 | 66.51 | 201,291 | -0.46(-0.69%) |
May 27, 2022 | 66.29 | 66.99 | 66.21 | 66.97 | 160,437 | +0.82(+1.25%) |
May 26, 2022 | 65.84 | 66.36 | 65.75 | 66.15 | 202,321 | +0.57(+0.88%) |
May 25, 2022 | 64.96 | 65.67 | 64.88 | 65.57 | 225,888 | +0.61(+0.94%) |
May 24, 2022 | 64.39 | 65.11 | 63.69 | 64.96 | 280,519 | +0.51(+0.79%) |
May 23, 2022 | 64.28 | 64.84 | 64.03 | 64.45 | 208,548 | +0.82(+1.30%) |
May 20, 2022 | 63.98 | 64.06 | 62.55 | 63.63 | 228,902 | +0.03(+0.04%) |
May 19, 2022 | 63.65 | 64.11 | 62.99 | 63.60 | 242,622 | -0.70(-1.09%) |
May 18, 2022 | 65.87 | 65.87 | 64.06 | 64.31 | 283,457 | -1.87(-2.83%) |
May 17, 2022 | 65.82 | 66.18 | 65.24 | 66.18 | 235,274 | +1.03(+1.58%) |
May 16, 2022 | 64.99 | 65.48 | 64.67 | 65.15 | 210,834 | +0.19(+0.30%) |
May 13, 2022 | 64.72 | 65.08 | 64.35 | 64.95 | 139,585 | +0.74(+1.15%) |
May 12, 2022 | 64.12 | 64.26 | 63.41 | 64.21 | 1,040,652 | +0.07(+0.12%) |
May 11, 2022 | 64.43 | 65.38 | 64.02 | 64.14 | 190,894 | -0.11(-0.17%) |
May 10, 2022 | 65.29 | 65.57 | 63.72 | 64.25 | 478,123 | -0.66(-1.02%) |
May 09, 2022 | 65.00 | 65.50 | 64.51 | 64.91 | 246,892 | -0.55(-0.83%) |
May 06, 2022 | 65.17 | 65.61 | 64.70 | 65.46 | 231,271 | +0.17(+0.26%) |
May 05, 2022 | 66.11 | 66.18 | 64.73 | 65.29 | 213,141 | -1.20(-1.81%) |
May 04, 2022 | 65.05 | 66.53 | 64.86 | 66.49 | 242,539 | +1.67(+2.58%) |
May 03, 2022 | 64.55 | 65.39 | 64.30 | 64.82 | 172,649 | +0.57(+0.89%) |
May 02, 2022 | 64.40 | 64.82 | 63.24 | 64.24 | 325,360 | -0.02(-0.03%) |
Apr 29, 2022 | 65.97 | 65.97 | 64.16 | 64.26 | 177,008 | -1.80(-2.73%) |
Apr 28, 2022 | 65.82 | 66.22 | 65.22 | 66.07 | 259,428 | +0.78(+1.19%) |
Apr 27, 2022 | 65.45 | 65.93 | 65.04 | 65.29 | 279,961 | +0.01(+0.01%) |
Apr 26, 2022 | 66.09 | 66.52 | 65.26 | 65.28 | 204,077 | -1.02(-1.54%) |
Apr 25, 2022 | 66.32 | 66.46 | 64.87 | 66.30 | 340,275 | -0.19(-0.29%) |
Apr 22, 2022 | 67.72 | 67.72 | 66.43 | 66.49 | 240,085 | -1.42(-2.08%) |
Apr 21, 2022 | 68.57 | 68.89 | 67.82 | 67.91 | 302,491 | -0.43(-0.64%) |
Apr 20, 2022 | 68.02 | 68.56 | 68.02 | 68.34 | 566,567 | +0.71(+1.05%) |
Apr 19, 2022 | 66.95 | 67.71 | 66.95 | 67.63 | 150,971 | +0.76(+1.13%) |
Apr 18, 2022 | 66.99 | 67.17 | 66.60 | 66.87 | 149,328 | -0.04(-0.06%) |
Apr 14, 2022 | 67.21 | 67.35 | 66.89 | 66.91 | 150,943 | -0.05(-0.07%) |
Apr 13, 2022 | 66.70 | 66.98 | 66.39 | 66.95 | 255,360 | +0.26(+0.39%) |
Apr 12, 2022 | 66.83 | 67.20 | 66.52 | 66.70 | 135,655 | +0.01(+0.02%) |
Apr 11, 2022 | 67.28 | 67.31 | 66.60 | 66.68 | 215,864 | -0.41(-0.62%) |
Apr 08, 2022 | 66.89 | 67.35 | 66.74 | 67.09 | 127,509 | +0.39(+0.58%) |
Apr 07, 2022 | 66.83 | 66.87 | 66.05 | 66.71 | 126,865 | -0.04(-0.06%) |
Apr 06, 2022 | 66.09 | 66.80 | 66.04 | 66.74 | 411,378 | +0.42(+0.64%) |
Apr 05, 2022 | 66.44 | 66.99 | 66.15 | 66.32 | 126,939 | -0.16(-0.24%) |
Apr 04, 2022 | 66.60 | 66.60 | 65.76 | 66.48 | 138,904 | -0.17(-0.25%) |
Apr 01, 2022 | 66.35 | 66.68 | 65.89 | 66.64 | 291,150 | +0.34(+0.51%) |
Mar 31, 2022 | 66.87 | 67.06 | 66.26 | 66.30 | 201,160 | -0.64(-0.95%) |
Mar 30, 2022 | 67.06 | 67.11 | 66.67 | 66.94 | 237,863 | -0.06(-0.10%) |
Mar 29, 2022 | 66.74 | 67.00 | 66.38 | 67.00 | 205,405 | +0.67(+1.01%) |
Mar 28, 2022 | 66.35 | 66.35 | 65.74 | 66.33 | 401,028 | -0.11(-0.17%) |
Mar 25, 2022 | 65.63 | 66.46 | 65.63 | 66.44 | 230,588 | +0.88(+1.34%) |
Mar 24, 2022 | 65.28 | 65.63 | 65.06 | 65.56 | 224,714 | +0.56(+0.87%) |
Mar 23, 2022 | 65.26 | 65.39 | 64.98 | 65.00 | 228,854 | -0.32(-0.49%) |
Mar 22, 2022 | 65.36 | 65.51 | 65.03 | 65.32 | 160,233 | +0.20(+0.31%) |
Mar 21, 2022 | 64.98 | 65.51 | 64.86 | 65.12 | 163,579 | +0.34(+0.53%) |
Mar 18, 2022 | 64.65 | 64.83 | 64.19 | 64.78 | 235,914 | -0.10(-0.16%) |
Mar 17, 2022 | 64.33 | 64.93 | 64.09 | 64.88 | 337,034 | +0.55(+0.86%) |
Mar 16, 2022 | 64.17 | 64.35 | 63.38 | 64.33 | 556,761 | +0.46(+0.72%) |
Mar 15, 2022 | 63.63 | 63.99 | 63.24 | 63.87 | 516,366 | +0.57(+0.90%) |
Mar 14, 2022 | 63.61 | 63.95 | 63.06 | 63.29 | 322,116 | +0.14(+0.22%) |
Mar 11, 2022 | 63.74 | 64.07 | 63.16 | 63.16 | 164,591 | -0.32(-0.51%) |
Mar 10, 2022 | 63.30 | 63.57 | 62.88 | 63.48 | 396,412 | -0.09(-0.14%) |
Mar 09, 2022 | 63.94 | 64.08 | 63.52 | 63.57 | 247,229 | +0.57(+0.90%) |
Mar 08, 2022 | 64.06 | 64.33 | 63.00 | 63.00 | 282,928 | -0.77(-1.21%) |
Mar 07, 2022 | 64.52 | 64.59 | 63.64 | 63.77 | 168,998 | -0.92(-1.42%) |
Mar 04, 2022 | 64.04 | 64.69 | 63.76 | 64.69 | 291,846 | +0.02(+0.03%) |
Mar 03, 2022 | 64.50 | 64.97 | 64.21 | 64.67 | 107,783 | +0.40(+0.63%) |
Mar 02, 2022 | 63.08 | 64.51 | 63.08 | 64.27 | 122,254 | +1.43(+2.28%) |
Mar 01, 2022 | 63.86 | 63.99 | 62.48 | 62.84 | 126,634 | -1.08(-1.70%) |
Feb 28, 2022 | 63.52 | 64.04 | 63.27 | 63.92 | 140,222 | -0.31(-0.49%) |
Feb 25, 2022 | 62.47 | 64.34 | 63.28 | 64.23 | 132,599 | +2.00(+3.22%) |
Feb 24, 2022 | 62.05 | 62.32 | 61.00 | 62.23 | 474,268 | -0.54(-0.87%) |
Feb 23, 2022 | 63.84 | 63.84 | 62.69 | 62.77 | 145,319 | -0.64(-1.01%) |
Feb 22, 2022 | 63.98 | 63.98 | 63.08 | 63.41 | 156,524 | -0.46(-0.72%) |
Feb 18, 2022 | 63.87 | 0 | -0.06(-0.09%) | |||
Feb 17, 2022 | 64.18 | 64.23 | 63.66 | 63.93 | 131,042 | -0.43(-0.67%) |
Feb 16, 2022 | 63.98 | 64.52 | 63.98 | 64.36 | 109,282 | +0.26(+0.40%) |
Feb 15, 2022 | 64.05 | 64.38 | 63.91 | 64.10 | 82,908 | +0.49(+0.77%) |
Feb 14, 2022 | 64.21 | 64.29 | 63.11 | 63.62 | 164,919 | -0.62(-0.96%) |
Feb 11, 2022 | 64.43 | 64.90 | 64.03 | 64.23 | 96,070 | -0.07(-0.11%) |
Feb 10, 2022 | 64.93 | 65.36 | 64.11 | 64.31 | 152,563 | -0.99(-1.51%) |
Feb 09, 2022 | 65.41 | 65.47 | 65.23 | 65.29 | 265,327 | +0.37(+0.57%) |
Feb 08, 2022 | 64.76 | 65.01 | 64.59 | 64.93 | 94,413 | +0.41(+0.64%) |
Feb 07, 2022 | 64.50 | 64.85 | 64.15 | 64.51 | 139,540 | +0.11(+0.17%) |
Feb 04, 2022 | 64.51 | 64.82 | 64.01 | 64.40 | 93,473 | -0.30(-0.47%) |
Feb 03, 2022 | 65.15 | 64.67 | 64.71 | 111,343 | -0.45(-0.69%) | |
Feb 02, 2022 | 64.48 | 65.21 | 64.37 | 65.16 | 183,240 | +0.62(+0.97%) |
Feb 01, 2022 | 64.36 | 64.61 | 63.87 | 64.53 | 115,353 | +0.23(+0.36%) |
Jan 31, 2022 | 63.67 | 64.34 | 64.30 | 191,027 | +0.38(+0.59%) | |
Jan 28, 2022 | 63.01 | 63.94 | 62.68 | 63.92 | 100,035 | +0.66(+1.05%) |
Jan 27, 2022 | 63.48 | 64.37 | 62.98 | 63.26 | 103,569 | +0.31(+0.50%) |
Jan 26, 2022 | 63.41 | 63.94 | 62.68 | 62.95 | 223,620 | -0.15(-0.23%) |
Jan 25, 2022 | 62.58 | 63.42 | 61.75 | 63.10 | 122,968 | +0.04(+0.06%) |
Jan 24, 2022 | 62.68 | 63.23 | 61.55 | 63.06 | 179,124 | -0.14(-0.22%) |
Jan 21, 2022 | 63.72 | 63.92 | 63.04 | 63.20 | 132,149 | -0.58(-0.91%) |
Jan 20, 2022 | 64.68 | 64.95 | 63.73 | 63.78 | 147,339 | -0.79(-1.22%) |
Jan 19, 2022 | 65.16 | 65.19 | 64.51 | 64.57 | 99,422 | -0.62(-0.94%) |
Jan 18, 2022 | 65.55 | 65.55 | 64.78 | 65.18 | 182,094 | -0.62(-0.93%) |
Jan 14, 2022 | 65.80 | 0 | +0.14(+0.21%) | |||
Jan 13, 2022 | 65.58 | 66.01 | 65.52 | 65.66 | 163,761 | +0.21(+0.32%) |
Jan 12, 2022 | 65.47 | 65.56 | 65.21 | 65.45 | 82,004 | +0.07(+0.10%) |
Jan 11, 2022 | 65.38 | 65.38 | 64.73 | 65.38 | 140,862 | +0.13(+0.20%) |
Jan 10, 2022 | 65.54 | 65.54 | 64.82 | 65.25 | 381,216 | -0.13(-0.20%) |
Jan 07, 2022 | 64.91 | 65.55 | 64.74 | 65.38 | 111,128 | +0.50(+0.76%) |
Jan 06, 2022 | 65.02 | 65.10 | 64.57 | 64.89 | 112,348 | +0.26(+0.40%) |
Jan 05, 2022 | 64.97 | 65.58 | 64.58 | 64.63 | 327,068 | -0.19(-0.30%) |
Jan 04, 2022 | 64.31 | 65.10 | 64.31 | 64.82 | 67,728 | +0.77(+1.20%) |
Jan 03, 2022 | 63.91 | 64.05 | 63.51 | 64.05 | 108,576 | +0.16(+0.24%) |
Dec 31, 2021 | 63.75 | 64.05 | 63.63 | 63.90 | 54,384 | +0.16(+0.24%) |
Dec 30, 2021 | 63.88 | 64.03 | 63.71 | 63.74 | 26,776 | -0.05(-0.08%) |
Dec 29, 2021 | 63.65 | 63.90 | 63.63 | 63.79 | 51,144 | +0.19(+0.31%) |
Dec 28, 2021 | 63.26 | 63.65 | 63.26 | 63.59 | 141,969 | +0.28(+0.45%) |
Dec 27, 2021 | 62.67 | 63.31 | 62.62 | 63.31 | 39,226 | +0.63(+1.01%) |
Dec 23, 2021 | 62.57 | 62.89 | 62.57 | 62.67 | 105,372 | +0.28(+0.46%) |
Dec 22, 2021 | 61.98 | 62.41 | 61.83 | 62.39 | 45,415 | +0.26(+0.41%) |
Dec 21, 2021 | 62.06 | 62.31 | 61.91 | 62.13 | 45,663 | +0.45(+0.73%) |
Dec 20, 2021 | 61.66 | 61.73 | 60.97 | 61.68 | 122,323 | -0.55(-0.89%) |
Dec 17, 2021 | 62.89 | 62.89 | 62.19 | 62.23 | 38,790 | -0.95(-1.51%) |
Dec 16, 2021 | 62.88 | 63.47 | 62.77 | 63.19 | 87,486 | +0.63(+1.01%) |
Dec 15, 2021 | 62.08 | 62.59 | 61.77 | 62.56 | 238,155 | +0.64(+1.03%) |
Dec 14, 2021 | 61.70 | 62.23 | 61.70 | 61.92 | 88,574 | +0.05(+0.07%) |
Dec 13, 2021 | 61.83 | 62.11 | 61.55 | 61.87 | 68,354 | -0.03(-0.04%) |
Dec 10, 2021 | 61.87 | 61.91 | 61.60 | 61.90 | 37,462 | +0.39(+0.64%) |
Dec 09, 2021 | 61.54 | 61.81 | 61.31 | 61.51 | 48,113 | +0.23(+0.37%) |
Dec 08, 2021 | 61.85 | 62.04 | 61.25 | 61.28 | 63,550 | -0.52(-0.84%) |
Dec 07, 2021 | 61.61 | 62.00 | 61.46 | 61.80 | 70,115 | +0.57(+0.94%) |
Dec 06, 2021 | 60.89 | 61.61 | 60.89 | 61.22 | 36,806 | +0.72(+1.19%) |
Dec 03, 2021 | 60.46 | 60.58 | 60.11 | 60.50 | 55,101 | +0.35(+0.58%) |
Dec 02, 2021 | 59.33 | 60.58 | 59.33 | 60.15 | 41,992 | +0.95(+1.60%) |