Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 66.75 | 67.94 | 66.30 | 67.93 | 164,447 | +1.24(+1.86%) |
Nov 29, 2022 | 66.86 | 66.86 | 66.35 | 66.69 | 123,678 | -0.21(-0.31%) |
Nov 28, 2022 | 66.96 | 67.27 | 66.79 | 66.90 | 123,816 | -0.30(-0.45%) |
Nov 25, 2022 | 67.14 | 67.21 | 67.02 | 67.20 | 41,057 | +0.18(+0.27%) |
Nov 23, 2022 | 66.98 | 67.19 | 66.83 | 67.02 | 161,479 | +0.17(+0.25%) |
Nov 22, 2022 | 66.74 | 66.88 | 66.60 | 66.85 | 188,975 | +0.52(+0.78%) |
Nov 21, 2022 | 65.58 | 66.37 | 65.57 | 66.34 | 239,798 | +0.80(+1.22%) |
Nov 18, 2022 | 65.33 | 65.61 | 65.16 | 65.53 | 187,819 | +0.67(+1.03%) |
Nov 17, 2022 | 64.50 | 64.87 | 64.41 | 64.87 | 179,627 | -0.04(-0.07%) |
Nov 16, 2022 | 64.62 | 65.20 | 64.62 | 64.91 | 138,294 | +0.39(+0.60%) |
Nov 15, 2022 | 65.12 | 65.12 | 64.03 | 64.52 | 176,831 | +0.08(+0.12%) |
Nov 14, 2022 | 64.72 | 65.44 | 64.44 | 64.44 | 173,191 | -0.24(-0.38%) |
Nov 11, 2022 | 65.20 | 65.26 | 63.72 | 64.69 | 289,673 | -0.40(-0.62%) |
Nov 10, 2022 | 65.16 | 65.24 | 64.09 | 65.09 | 205,596 | +1.13(+1.76%) |
Nov 09, 2022 | 64.55 | 64.89 | 63.90 | 63.97 | 144,748 | -0.75(-1.15%) |
Nov 08, 2022 | 64.69 | 65.03 | 64.11 | 64.71 | 151,297 | +0.19(+0.29%) |
Nov 07, 2022 | 64.09 | 64.62 | 64.09 | 64.52 | 171,168 | +0.63(+0.99%) |
Nov 04, 2022 | 63.85 | 64.24 | 63.13 | 63.89 | 210,876 | +0.67(+1.06%) |
Nov 03, 2022 | 62.97 | 63.49 | 62.54 | 63.22 | 393,143 | -0.17(-0.27%) |
Nov 02, 2022 | 64.30 | 63.39 | 63.39 | 424,193 | -0.76(-1.18%) | |
Nov 01, 2022 | 64.45 | 64.70 | 63.92 | 64.15 | 347,045 | -0.25(-0.39%) |
Oct 31, 2022 | 64.47 | 64.73 | 64.22 | 64.41 | 253,893 | -0.25(-0.39%) |
Oct 28, 2022 | 63.44 | 64.71 | 63.42 | 64.66 | 318,675 | +1.31(+2.07%) |
Oct 27, 2022 | 63.36 | 63.72 | 63.27 | 63.35 | 332,797 | +0.16(+0.25%) |
Oct 26, 2022 | 62.96 | 63.55 | 62.76 | 63.19 | 131,702 | +0.50(+0.80%) |
Oct 25, 2022 | 62.04 | 62.75 | 61.84 | 62.69 | 141,375 | +0.74(+1.19%) |
Oct 24, 2022 | 61.38 | 62.04 | 61.33 | 61.95 | 196,116 | +1.01(+1.66%) |
Oct 21, 2022 | 59.99 | 61.08 | 59.88 | 60.94 | 210,336 | +0.92(+1.54%) |
Oct 20, 2022 | 60.89 | 60.89 | 59.98 | 60.02 | 148,408 | -0.78(-1.28%) |
Oct 19, 2022 | 61.11 | 61.40 | 60.55 | 60.79 | 147,142 | -0.20(-0.32%) |
Oct 18, 2022 | 61.09 | 61.41 | 60.66 | 60.99 | 214,267 | +0.69(+1.15%) |
Oct 17, 2022 | 60.32 | 60.53 | 60.11 | 60.30 | 225,201 | +0.68(+1.14%) |
Oct 14, 2022 | 61.12 | 61.12 | 59.52 | 59.62 | 312,586 | -1.14(-1.87%) |
Oct 13, 2022 | 58.83 | 60.90 | 58.73 | 60.76 | 569,444 | +1.24(+2.09%) |
Oct 12, 2022 | 59.63 | 60.07 | 59.51 | 59.52 | 234,221 | +0.35(+0.59%) |
Oct 11, 2022 | 58.67 | 59.68 | 58.67 | 59.17 | 593,975 | +0.44(+0.76%) |
Oct 10, 2022 | 58.55 | 58.96 | 58.28 | 58.72 | 275,321 | +0.24(+0.42%) |
Oct 07, 2022 | 59.21 | 59.21 | 58.22 | 58.48 | 1,576,370 | -0.95(-1.59%) |
Oct 06, 2022 | 60.27 | 60.35 | 59.32 | 59.43 | 341,177 | -1.07(-1.76%) |
Oct 05, 2022 | 60.52 | 60.75 | 59.84 | 60.49 | 302,545 | -0.28(-0.46%) |
Oct 04, 2022 | 60.24 | 60.86 | 60.21 | 60.77 | 319,202 | +1.06(+1.78%) |
Oct 03, 2022 | 59.10 | 59.88 | 58.87 | 59.71 | 411,898 | +1.06(+1.81%) |
Sep 30, 2022 | 59.73 | 59.73 | 58.62 | 58.65 | 411,512 | -1.01(-1.70%) |
Sep 29, 2022 | 60.37 | 60.61 | 59.29 | 59.67 | 290,927 | -0.98(-1.61%) |
Sep 28, 2022 | 60.21 | 60.87 | 59.75 | 60.64 | 412,478 | +0.69(+1.15%) |
Sep 27, 2022 | 61.30 | 61.59 | 59.82 | 59.95 | 275,616 | -1.05(-1.73%) |
Sep 26, 2022 | 61.22 | 61.57 | 60.78 | 61.01 | 317,332 | -0.59(-0.95%) |
Sep 23, 2022 | 62.13 | 62.13 | 60.86 | 61.59 | 331,527 | -0.92(-1.47%) |
Sep 22, 2022 | 62.57 | 62.87 | 62.37 | 62.51 | 305,158 | +0.02(+0.04%) |
Sep 21, 2022 | 63.09 | 63.55 | 62.48 | 62.49 | 167,108 | -0.32(-0.50%) |
Sep 20, 2022 | 62.82 | 62.92 | 62.33 | 62.80 | 166,247 | -0.29(-0.46%) |
Sep 19, 2022 | 62.48 | 63.09 | 62.40 | 63.09 | 317,076 | +0.45(+0.71%) |
Sep 16, 2022 | 62.19 | 62.73 | 62.19 | 62.65 | 135,579 | +0.14(+0.22%) |
Sep 15, 2022 | 62.95 | 62.95 | 62.35 | 62.51 | 208,268 | -0.44(-0.70%) |
Sep 14, 2022 | 63.23 | 63.26 | 62.62 | 62.95 | 196,949 | +0.01(+0.02%) |
Sep 13, 2022 | 64.38 | 64.49 | 62.80 | 62.94 | 147,202 | -2.01(-3.09%) |
Sep 12, 2022 | 64.93 | 65.15 | 64.77 | 64.94 | 331,754 | +0.16(+0.24%) |
Sep 09, 2022 | 64.47 | 65.18 | 64.15 | 64.79 | 98,519 | +0.55(+0.86%) |
Sep 08, 2022 | 64.07 | 64.38 | 63.49 | 64.24 | 309,953 | -0.05(-0.07%) |
Sep 07, 2022 | 63.25 | 64.36 | 63.25 | 64.28 | 363,163 | +1.10(+1.74%) |
Sep 06, 2022 | 63.78 | 64.09 | 63.11 | 63.19 | 299,660 | -0.50(-0.79%) |
Sep 02, 2022 | 64.88 | 65.11 | 63.46 | 63.69 | 205,419 | -0.79(-1.22%) |
Sep 01, 2022 | 63.91 | 64.48 | 63.57 | 64.48 | 213,640 | +0.39(+0.61%) |
Aug 31, 2022 | 64.60 | 64.77 | 64.06 | 64.09 | 178,131 | -0.32(-0.50%) |
Aug 30, 2022 | 65.26 | 65.26 | 64.32 | 64.41 | 131,363 | -0.71(-1.09%) |
Aug 29, 2022 | 64.92 | 65.44 | 64.62 | 65.12 | 208,173 | -0.07(-0.11%) |
Aug 26, 2022 | 66.80 | 66.80 | 65.15 | 65.19 | 99,478 | -1.43(-2.14%) |
Aug 25, 2022 | 66.40 | 66.62 | 66.14 | 66.62 | 66,462 | +0.22(+0.33%) |
Aug 24, 2022 | 66.29 | 66.50 | 66.11 | 66.40 | 69,013 | +0.15(+0.23%) |
Aug 23, 2022 | 66.37 | 66.37 | 66.09 | 66.24 | 171,899 | -0.32(-0.47%) |
Aug 22, 2022 | 67.02 | 67.02 | 66.44 | 66.56 | 121,147 | -0.67(-1.00%) |
Aug 19, 2022 | 67.12 | 67.44 | 67.06 | 67.23 | 85,992 | +0.01(+0.01%) |
Aug 18, 2022 | 67.16 | 67.33 | 66.84 | 67.22 | 334,643 | +0.09(+0.13%) |
Aug 17, 2022 | 67.24 | 67.36 | 67.04 | 67.13 | 202,705 | -0.31(-0.46%) |
Aug 16, 2022 | 66.90 | 67.60 | 66.90 | 67.44 | 659,108 | +0.51(+0.76%) |
Aug 15, 2022 | 66.18 | 66.97 | 66.18 | 66.93 | 212,669 | +0.66(+1.00%) |
Aug 12, 2022 | 66.05 | 66.28 | 65.73 | 66.27 | 248,644 | +0.57(+0.87%) |
Aug 11, 2022 | 66.05 | 66.34 | 65.56 | 65.70 | 353,734 | -0.07(-0.10%) |
Aug 10, 2022 | 65.87 | 65.87 | 65.51 | 65.76 | 162,083 | +0.49(+0.75%) |
Aug 09, 2022 | 65.34 | 65.54 | 65.20 | 65.28 | 88,469 | +0.05(+0.07%) |
Aug 08, 2022 | 65.38 | 65.69 | 65.10 | 65.23 | 119,463 | -0.02(-0.02%) |
Aug 05, 2022 | 65.03 | 65.29 | 64.72 | 65.24 | 200,428 | +0.04(+0.06%) |
Aug 04, 2022 | 65.44 | 65.66 | 65.05 | 65.20 | 278,584 | -0.30(-0.46%) |
Aug 03, 2022 | 64.96 | 65.61 | 64.82 | 65.51 | 180,055 | +0.59(+0.91%) |
Aug 02, 2022 | 65.34 | 65.47 | 64.83 | 64.91 | 309,707 | -0.52(-0.80%) |
Aug 01, 2022 | 64.53 | 65.67 | 64.53 | 65.44 | 403,223 | +0.74(+1.14%) |
Jul 29, 2022 | 64.84 | 64.84 | 64.45 | 64.70 | 248,349 | -0.62(-0.96%) |
Jul 28, 2022 | 64.59 | 65.41 | 64.36 | 65.33 | 160,067 | +0.78(+1.21%) |
Jul 27, 2022 | 64.26 | 64.70 | 63.62 | 64.55 | 168,881 | +0.20(+0.31%) |
Jul 26, 2022 | 63.85 | 64.44 | 63.72 | 64.35 | 131,747 | +0.37(+0.58%) |
Jul 25, 2022 | 63.62 | 64.09 | 63.62 | 63.98 | 185,879 | +0.47(+0.74%) |
Jul 22, 2022 | 63.15 | 63.63 | 63.15 | 63.51 | 201,445 | +0.55(+0.88%) |
Jul 21, 2022 | 62.80 | 63.18 | 62.59 | 62.96 | 205,594 | +0.07(+0.11%) |
Jul 20, 2022 | 63.46 | 63.46 | 62.62 | 62.89 | 172,701 | -0.65(-1.02%) |
Jul 19, 2022 | 63.25 | 63.63 | 63.22 | 63.54 | 399,793 | +0.75(+1.19%) |
Jul 18, 2022 | 63.55 | 63.55 | 62.65 | 62.79 | 131,738 | -0.58(-0.92%) |
Jul 15, 2022 | 63.60 | 63.66 | 63.13 | 63.37 | 160,233 | +0.16(+0.26%) |
Jul 14, 2022 | 62.60 | 63.27 | 62.51 | 63.21 | 267,840 | -0.29(-0.45%) |
Jul 13, 2022 | 63.33 | 63.99 | 63.12 | 63.49 | 274,530 | -0.09(-0.14%) |
Jul 12, 2022 | 63.68 | 64.36 | 63.41 | 63.58 | 248,527 | -0.07(-0.12%) |
Jul 11, 2022 | 63.70 | 64.00 | 63.50 | 63.66 | 173,774 | -0.07(-0.11%) |
Jul 08, 2022 | 63.86 | 64.22 | 63.60 | 63.73 | 177,090 | -0.11(-0.17%) |
Jul 07, 2022 | 63.86 | 63.94 | 63.53 | 63.83 | 317,697 | +0.13(+0.20%) |
Jul 06, 2022 | 63.88 | 64.17 | 63.53 | 63.70 | 421,072 | +0.09(+0.14%) |
Jul 05, 2022 | 63.95 | 63.95 | 62.72 | 63.62 | 1,419,520 | -0.73(-1.13%) |
Jul 01, 2022 | 63.56 | 64.41 | 63.28 | 64.35 | 573,266 | +0.91(+1.44%) |
Jun 30, 2022 | 63.34 | 63.73 | 63.02 | 63.43 | 979,403 | -0.18(-0.28%) |
Jun 29, 2022 | 63.38 | 63.84 | 63.29 | 63.61 | 99,644 | +0.40(+0.63%) |
Jun 28, 2022 | 64.10 | 64.49 | 63.10 | 63.21 | 192,640 | -0.73(-1.14%) |
Jun 27, 2022 | 64.10 | 64.17 | 63.79 | 63.95 | 134,799 | -0.02(-0.03%) |
Jun 24, 2022 | 63.09 | 64.00 | 62.95 | 63.96 | 150,687 | +1.29(+2.06%) |
Jun 23, 2022 | 62.04 | 62.74 | 62.04 | 62.68 | 724,685 | +0.88(+1.42%) |
Jun 22, 2022 | 61.48 | 62.16 | 61.30 | 61.80 | 154,188 | -0.01(-0.01%) |
Jun 21, 2022 | 61.03 | 61.94 | 60.67 | 61.80 | 237,608 | +1.52(+2.53%) |
Jun 17, 2022 | 60.68 | 60.94 | 59.98 | 60.28 | 383,532 | -0.21(-0.35%) |
Jun 16, 2022 | 60.25 | 60.90 | 59.80 | 60.50 | 434,690 | -0.51(-0.84%) |
Jun 15, 2022 | 61.42 | 61.85 | 60.50 | 61.01 | 307,792 | +0.03(+0.04%) |
Jun 14, 2022 | 61.94 | 61.96 | 60.56 | 60.98 | 495,202 | -0.78(-1.27%) |
Jun 13, 2022 | 62.18 | 62.59 | 61.56 | 61.77 | 586,828 | -1.41(-2.24%) |
Jun 10, 2022 | 62.69 | 63.63 | 62.38 | 63.18 | 221,664 | -0.24(-0.37%) |
Jun 09, 2022 | 64.46 | 64.88 | 63.39 | 63.41 | 137,611 | -1.27(-1.97%) |
Jun 08, 2022 | 65.19 | 65.21 | 64.65 | 64.69 | 153,423 | -0.83(-1.26%) |
Jun 07, 2022 | 64.58 | 65.59 | 64.56 | 65.51 | 416,543 | +0.42(+0.64%) |
Jun 06, 2022 | 65.45 | 65.66 | 64.94 | 65.09 | 230,921 | +0.13(+0.21%) |
Jun 03, 2022 | 65.24 | 65.59 | 64.87 | 64.96 | 413,050 | -0.70(-1.06%) |
Jun 02, 2022 | 65.24 | 65.66 | 63.98 | 65.66 | 900,441 | +0.52(+0.80%) |
Jun 01, 2022 | 66.13 | 66.13 | 64.54 | 65.14 | 590,726 | -0.73(-1.11%) |
May 31, 2022 | 66.14 | 66.35 | 65.30 | 65.87 | 510,545 | -0.55(-0.82%) |
May 27, 2022 | 65.97 | 66.41 | 65.93 | 66.41 | 225,991 | +0.55(+0.83%) |
May 26, 2022 | 65.80 | 66.27 | 65.75 | 65.87 | 168,373 | +0.33(+0.50%) |
May 25, 2022 | 65.37 | 65.68 | 65.01 | 65.54 | 359,700 | +0.15(+0.23%) |
May 24, 2022 | 64.27 | 65.45 | 64.27 | 65.39 | 245,560 | +1.03(+1.61%) |
May 23, 2022 | 63.76 | 64.67 | 63.70 | 64.36 | 191,370 | +1.21(+1.91%) |
May 20, 2022 | 63.23 | 63.28 | 62.10 | 63.15 | 452,881 | +0.32(+0.51%) |
May 19, 2022 | 63.60 | 63.60 | 62.39 | 62.83 | 1,158,345 | -1.13(-1.77%) |
May 18, 2022 | 67.34 | 67.42 | 63.81 | 63.96 | 309,841 | -3.73(-5.51%) |
May 17, 2022 | 67.83 | 67.83 | 66.93 | 67.69 | 388,465 | +0.05(+0.07%) |
May 16, 2022 | 67.22 | 67.95 | 67.03 | 67.64 | 573,952 | +0.45(+0.67%) |
May 13, 2022 | 66.59 | 67.23 | 66.12 | 67.19 | 481,174 | +0.89(+1.35%) |
May 12, 2022 | 66.37 | 66.48 | 65.58 | 66.29 | 461,941 | -0.11(-0.17%) |
May 11, 2022 | 66.49 | 67.34 | 66.33 | 66.41 | 497,174 | +0.06(+0.09%) |
May 10, 2022 | 67.17 | 67.30 | 66.11 | 66.35 | 435,460 | -0.44(-0.65%) |
May 09, 2022 | 66.55 | 67.31 | 66.17 | 66.78 | 526,234 | -0.16(-0.24%) |
May 06, 2022 | 66.32 | 67.10 | 66.25 | 66.95 | 523,975 | +0.38(+0.57%) |
May 05, 2022 | 67.34 | 67.39 | 66.07 | 66.57 | 443,990 | -1.08(-1.59%) |
May 04, 2022 | 66.20 | 67.68 | 66.01 | 67.65 | 578,165 | +1.43(+2.16%) |
May 03, 2022 | 66.32 | 66.65 | 65.72 | 66.22 | 739,340 | +0.02(+0.03%) |
May 02, 2022 | 67.45 | 67.55 | 65.26 | 66.20 | 870,954 | -0.86(-1.28%) |
Apr 29, 2022 | 68.53 | 68.56 | 66.97 | 67.06 | 300,291 | -1.73(-2.52%) |
Apr 28, 2022 | 68.10 | 68.86 | 67.70 | 68.79 | 292,847 | +0.84(+1.23%) |
Apr 27, 2022 | 67.80 | 68.65 | 67.59 | 67.95 | 360,848 | +0.27(+0.40%) |
Apr 26, 2022 | 68.50 | 68.75 | 67.68 | 67.68 | 230,829 | -0.86(-1.25%) |
Apr 25, 2022 | 68.38 | 68.72 | 67.32 | 68.54 | 388,132 | +0.29(+0.42%) |
Apr 22, 2022 | 69.34 | 69.41 | 68.20 | 68.25 | 570,397 | -1.10(-1.58%) |
Apr 21, 2022 | 69.43 | 70.00 | 69.29 | 69.35 | 363,083 | +0.05(+0.07%) |
Apr 20, 2022 | 68.52 | 69.44 | 68.52 | 69.30 | 354,050 | +1.06(+1.56%) |
Apr 19, 2022 | 67.45 | 68.31 | 67.44 | 68.24 | 207,176 | +0.81(+1.20%) |
Apr 18, 2022 | 67.79 | 67.98 | 67.23 | 67.42 | 294,170 | -0.44(-0.65%) |
Apr 14, 2022 | 68.07 | 68.33 | 67.86 | 67.86 | 192,743 | -0.03(-0.04%) |
Apr 13, 2022 | 67.59 | 67.96 | 67.54 | 67.89 | 202,184 | +0.24(+0.36%) |
Apr 12, 2022 | 67.72 | 68.02 | 67.42 | 67.64 | 343,206 | +0.07(+0.11%) |
Apr 11, 2022 | 67.74 | 68.06 | 67.50 | 67.57 | 578,728 | -0.06(-0.08%) |
Apr 08, 2022 | 67.32 | 67.85 | 67.16 | 67.63 | 321,132 | +0.54(+0.80%) |
Apr 07, 2022 | 66.58 | 67.27 | 66.42 | 67.09 | 150,035 | +0.61(+0.92%) |
Apr 06, 2022 | 65.62 | 66.53 | 65.56 | 66.48 | 274,777 | +0.83(+1.27%) |
Apr 05, 2022 | 65.37 | 66.30 | 65.37 | 65.65 | 268,336 | +0.01(+0.02%) |
Apr 04, 2022 | 65.78 | 65.78 | 64.87 | 65.63 | 224,581 | -0.31(-0.46%) |
Apr 01, 2022 | 65.22 | 65.95 | 65.04 | 65.94 | 135,297 | +0.83(+1.27%) |
Mar 31, 2022 | 65.31 | 65.51 | 65.08 | 65.11 | 164,963 | -0.19(-0.30%) |
Mar 30, 2022 | 65.19 | 65.35 | 64.86 | 65.31 | 217,143 | -0.08(-0.13%) |
Mar 29, 2022 | 65.46 | 65.50 | 64.84 | 65.39 | 264,532 | +0.39(+0.60%) |
Mar 28, 2022 | 65.00 | 65.02 | 64.56 | 65.00 | 234,118 | -0.00(-0.00%) |
Mar 25, 2022 | 64.41 | 65.01 | 64.41 | 65.01 | 136,171 | +0.66(+1.03%) |
Mar 24, 2022 | 63.98 | 64.34 | 63.90 | 64.34 | 59,045 | +0.34(+0.53%) |
Mar 23, 2022 | 64.56 | 64.70 | 63.96 | 64.00 | 166,552 | -0.40(-0.61%) |
Mar 22, 2022 | 64.36 | 64.53 | 63.98 | 64.40 | 79,327 | +0.34(+0.54%) |
Mar 21, 2022 | 63.94 | 64.44 | 63.69 | 64.06 | 153,272 | +0.31(+0.49%) |
Mar 18, 2022 | 63.73 | 63.81 | 63.29 | 63.74 | 324,049 | +0.00(+0.01%) |
Mar 17, 2022 | 63.33 | 63.85 | 63.08 | 63.74 | 135,714 | +0.45(+0.71%) |
Mar 16, 2022 | 63.45 | 63.51 | 62.50 | 63.29 | 143,919 | +0.03(+0.05%) |
Mar 15, 2022 | 62.37 | 63.35 | 62.37 | 63.26 | 987,758 | +1.30(+2.10%) |
Mar 14, 2022 | 61.87 | 62.40 | 61.46 | 61.96 | 211,171 | +0.48(+0.78%) |
Mar 11, 2022 | 62.50 | 62.66 | 61.44 | 61.48 | 89,859 | -0.68(-1.10%) |
Mar 10, 2022 | 62.33 | 61.65 | 62.16 | 262,233 | -0.68(-1.08%) | |
Mar 09, 2022 | 63.23 | 63.37 | 62.67 | 62.84 | 191,053 | +0.45(+0.72%) |
Mar 08, 2022 | 64.19 | 64.29 | 62.34 | 62.39 | 326,308 | -1.83(-2.85%) |
Mar 07, 2022 | 65.30 | 65.30 | 64.12 | 64.23 | 197,690 | -1.31(-2.00%) |
Mar 04, 2022 | 64.80 | 65.57 | 64.50 | 65.54 | 201,209 | +0.13(+0.20%) |
Mar 03, 2022 | 65.24 | 65.81 | 65.17 | 65.41 | 124,146 | +0.45(+0.69%) |
Mar 02, 2022 | 64.30 | 65.30 | 64.30 | 64.96 | 257,164 | +0.70(+1.09%) |
Mar 01, 2022 | 64.63 | 64.92 | 63.90 | 64.26 | 142,665 | -0.49(-0.75%) |
Feb 28, 2022 | 64.72 | 64.87 | 64.01 | 64.75 | 214,949 | -0.82(-1.25%) |
Feb 25, 2022 | 63.70 | 65.61 | 64.70 | 65.57 | 289,624 | +2.14(+3.37%) |
Feb 24, 2022 | 63.88 | 64.02 | 62.31 | 63.43 | 1,281,216 | -1.35(-2.08%) |
Feb 23, 2022 | 65.53 | 65.53 | 64.73 | 64.78 | 302,528 | -0.39(-0.59%) |
Feb 22, 2022 | 65.73 | 65.73 | 64.80 | 65.17 | 592,307 | -0.42(-0.64%) |
Feb 18, 2022 | 65.59 | 0 | +0.05(+0.07%) | |||
Feb 17, 2022 | 65.05 | 65.68 | 64.84 | 65.54 | 129,807 | +0.28(+0.43%) |
Feb 16, 2022 | 64.98 | 65.46 | 64.76 | 65.26 | 108,795 | +0.28(+0.43%) |
Feb 15, 2022 | 65.33 | 65.63 | 64.75 | 64.97 | 110,745 | +0.02(+0.03%) |
Feb 14, 2022 | 65.25 | 65.25 | 64.14 | 64.96 | 141,069 | -0.17(-0.25%) |
Feb 11, 2022 | 65.26 | 65.59 | 64.94 | 65.12 | 347,341 | +0.00(+0.00%) |
Feb 10, 2022 | 65.30 | 65.87 | 64.92 | 65.12 | 626,436 | -0.55(-0.84%) |
Feb 09, 2022 | 66.00 | 66.06 | 65.58 | 65.67 | 154,732 | -0.21(-0.32%) |
Feb 08, 2022 | 65.58 | 66.00 | 65.52 | 65.89 | 158,137 | +0.36(+0.55%) |
Feb 07, 2022 | 65.51 | 65.82 | 65.07 | 65.53 | 148,298 | +0.21(+0.33%) |
Feb 04, 2022 | 65.63 | 65.93 | 64.93 | 65.31 | 313,042 | -0.77(-1.17%) |
Feb 03, 2022 | 65.89 | 66.43 | 66.08 | 408,680 | +0.04(+0.06%) | |
Feb 02, 2022 | 65.40 | 66.10 | 65.40 | 66.04 | 329,916 | +0.69(+1.06%) |
Feb 01, 2022 | 65.49 | 65.59 | 64.74 | 65.35 | 647,781 | -0.14(-0.22%) |
Jan 31, 2022 | 65.05 | 65.50 | 65.49 | 113,845 | +0.02(+0.03%) | |
Jan 28, 2022 | 64.38 | 65.48 | 64.04 | 65.47 | 223,124 | +0.72(+1.11%) |
Jan 27, 2022 | 64.59 | 65.56 | 64.55 | 64.75 | 128,149 | +0.53(+0.82%) |
Jan 26, 2022 | 64.36 | 65.04 | 63.94 | 64.22 | 218,092 | -0.54(-0.83%) |
Jan 25, 2022 | 64.79 | 64.96 | 63.84 | 64.76 | 182,748 | -0.54(-0.82%) |
Jan 24, 2022 | 65.26 | 65.66 | 63.91 | 65.30 | 223,330 | -0.25(-0.38%) |
Jan 21, 2022 | 65.58 | 66.26 | 65.40 | 65.54 | 599,714 | -0.04(-0.05%) |
Jan 20, 2022 | 65.90 | 66.26 | 65.50 | 65.58 | 76,868 | -0.22(-0.33%) |
Jan 19, 2022 | 65.57 | 66.27 | 65.53 | 65.79 | 200,876 | +0.29(+0.44%) |
Jan 18, 2022 | 66.01 | 66.03 | 65.34 | 65.51 | 157,450 | -0.92(-1.38%) |
Jan 14, 2022 | 66.42 | 0 | +0.47(+0.71%) | |||
Jan 13, 2022 | 65.75 | 66.04 | 65.64 | 65.95 | 166,654 | +0.27(+0.41%) |
Jan 12, 2022 | 65.81 | 65.81 | 65.38 | 65.69 | 59,643 | -0.01(-0.01%) |
Jan 11, 2022 | 65.76 | 65.76 | 65.04 | 65.69 | 76,708 | -0.03(-0.05%) |
Jan 10, 2022 | 65.88 | 65.98 | 65.53 | 65.73 | 91,419 | -0.18(-0.27%) |
Jan 07, 2022 | 65.58 | 66.09 | 65.45 | 65.91 | 98,151 | +0.45(+0.68%) |
Jan 06, 2022 | 65.86 | 66.06 | 65.44 | 65.46 | 70,903 | -0.20(-0.31%) |
Jan 05, 2022 | 65.33 | 66.21 | 65.33 | 65.66 | 59,452 | +0.12(+0.19%) |
Jan 04, 2022 | 65.01 | 65.76 | 65.01 | 65.54 | 95,566 | +0.55(+0.84%) |
Jan 03, 2022 | 64.69 | 65.01 | 64.20 | 64.99 | 137,276 | +0.03(+0.04%) |
Dec 31, 2021 | 64.56 | 65.08 | 64.56 | 64.96 | 18,436 | +0.35(+0.54%) |
Dec 30, 2021 | 64.85 | 64.95 | 64.62 | 64.62 | 36,191 | -0.11(-0.17%) |
Dec 29, 2021 | 64.44 | 64.88 | 64.44 | 64.73 | 50,852 | +0.31(+0.48%) |
Dec 28, 2021 | 63.91 | 64.47 | 63.91 | 64.42 | 47,684 | +0.36(+0.57%) |
Dec 27, 2021 | 63.53 | 64.06 | 63.53 | 64.06 | 46,359 | +0.58(+0.91%) |
Dec 23, 2021 | 63.40 | 63.63 | 63.40 | 63.48 | 61,480 | +0.17(+0.26%) |
Dec 22, 2021 | 63.04 | 63.31 | 62.71 | 63.31 | 41,484 | +0.34(+0.53%) |
Dec 21, 2021 | 62.96 | 63.10 | 62.81 | 62.98 | 188,535 | +0.00(+0.01%) |
Dec 20, 2021 | 62.62 | 62.97 | 62.47 | 62.97 | 51,339 | -0.07(-0.12%) |
Dec 17, 2021 | 63.76 | 63.87 | 63.02 | 63.05 | 66,151 | -0.82(-1.29%) |
Dec 16, 2021 | 63.22 | 63.94 | 63.21 | 63.87 | 47,358 | +0.70(+1.11%) |
Dec 15, 2021 | 62.65 | 63.19 | 62.65 | 63.17 | 63,079 | +0.60(+0.96%) |
Dec 14, 2021 | 62.67 | 62.75 | 62.44 | 62.56 | 36,486 | -0.00(-0.00%) |
Dec 13, 2021 | 61.83 | 62.70 | 61.78 | 62.57 | 59,689 | +0.47(+0.76%) |
Dec 10, 2021 | 61.59 | 62.09 | 61.59 | 62.09 | 52,670 | +0.77(+1.26%) |
Dec 09, 2021 | 60.90 | 61.48 | 60.90 | 61.32 | 25,884 | +0.17(+0.28%) |
Dec 08, 2021 | 61.16 | 61.26 | 60.68 | 61.15 | 18,946 | -0.01(-0.01%) |
Dec 07, 2021 | 61.19 | 61.49 | 61.11 | 61.15 | 41,767 | +0.05(+0.07%) |
Dec 06, 2021 | 60.41 | 61.35 | 60.41 | 61.11 | 35,422 | +1.07(+1.78%) |
Dec 03, 2021 | 59.56 | 60.04 | 59.56 | 60.04 | 38,550 | +0.75(+1.27%) |
Dec 02, 2021 | 58.56 | 59.65 | 58.56 | 59.29 | 29,864 | +0.80(+1.37%) |