Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 66.60 | 66.60 | 65.81 | 66.30 | 216,507 | -0.32(-0.49%) |
Dec 29, 2022 | 66.69 | 66.82 | 66.54 | 66.62 | 190,047 | +0.23(+0.34%) |
Dec 28, 2022 | 67.35 | 67.47 | 66.37 | 66.39 | 165,643 | -0.80(-1.20%) |
Dec 27, 2022 | 67.04 | 67.32 | 66.86 | 67.20 | 303,697 | +0.31(+0.46%) |
Dec 23, 2022 | 66.60 | 66.90 | 66.41 | 66.89 | 207,989 | +0.34(+0.52%) |
Dec 22, 2022 | 66.47 | 66.55 | 65.80 | 66.55 | 142,829 | -0.08(-0.12%) |
Dec 21, 2022 | 66.40 | 66.82 | 66.35 | 66.63 | 410,705 | +0.56(+0.84%) |
Dec 20, 2022 | 66.07 | 66.30 | 65.78 | 66.07 | 299,351 | -0.04(-0.05%) |
Dec 19, 2022 | 66.17 | 66.69 | 65.76 | 66.11 | 576,449 | -0.03(-0.04%) |
Dec 16, 2022 | 65.99 | 66.30 | 65.54 | 66.14 | 206,282 | -0.29(-0.44%) |
Dec 15, 2022 | 67.00 | 67.00 | 65.98 | 66.43 | 178,556 | -1.00(-1.48%) |
Dec 14, 2022 | 67.57 | 67.99 | 67.01 | 67.43 | 246,340 | -0.01(-0.01%) |
Dec 13, 2022 | 68.35 | 68.38 | 67.15 | 67.43 | 208,872 | -0.51(-0.75%) |
Dec 12, 2022 | 67.42 | 67.96 | 67.26 | 67.94 | 121,452 | +0.60(+0.89%) |
Dec 09, 2022 | 67.78 | 67.86 | 67.31 | 67.34 | 91,931 | -0.57(-0.85%) |
Dec 08, 2022 | 67.67 | 67.92 | 67.53 | 67.92 | 228,845 | +0.27(+0.40%) |
Dec 07, 2022 | 67.19 | 67.70 | 67.19 | 67.65 | 211,122 | +0.41(+0.61%) |
Dec 06, 2022 | 67.60 | 67.89 | 66.91 | 67.24 | 801,576 | -0.43(-0.64%) |
Dec 05, 2022 | 67.98 | 67.98 | 67.54 | 67.67 | 291,621 | -0.84(-1.22%) |
Dec 02, 2022 | 67.67 | 68.53 | 67.67 | 68.51 | 313,027 | +0.48(+0.71%) |
Dec 01, 2022 | 68.11 | 68.38 | 67.78 | 68.03 | 220,365 | +0.09(+0.13%) |
Nov 30, 2022 | 66.75 | 67.95 | 66.30 | 67.94 | 164,435 | +1.24(+1.86%) |
Nov 29, 2022 | 66.86 | 66.86 | 66.36 | 66.70 | 123,669 | -0.21(-0.31%) |
Nov 28, 2022 | 66.97 | 67.27 | 66.80 | 66.91 | 123,807 | -0.30(-0.45%) |
Nov 25, 2022 | 67.15 | 67.21 | 67.03 | 67.21 | 41,054 | +0.18(+0.27%) |
Nov 23, 2022 | 66.98 | 67.20 | 66.83 | 67.03 | 161,467 | +0.17(+0.25%) |
Nov 22, 2022 | 66.75 | 66.89 | 66.61 | 66.86 | 188,962 | +0.52(+0.78%) |
Nov 21, 2022 | 65.58 | 66.38 | 65.58 | 66.34 | 239,781 | +0.80(+1.22%) |
Nov 18, 2022 | 65.34 | 65.62 | 65.17 | 65.54 | 187,806 | +0.67(+1.03%) |
Nov 17, 2022 | 64.51 | 64.87 | 64.41 | 64.87 | 179,614 | -0.04(-0.07%) |
Nov 16, 2022 | 64.63 | 65.21 | 64.63 | 64.91 | 138,284 | +0.39(+0.60%) |
Nov 15, 2022 | 65.12 | 65.12 | 64.04 | 64.52 | 176,818 | +0.08(+0.12%) |
Nov 14, 2022 | 64.73 | 65.45 | 64.44 | 64.45 | 173,179 | -0.24(-0.38%) |
Nov 11, 2022 | 65.21 | 65.26 | 63.73 | 64.69 | 289,653 | -0.40(-0.62%) |
Nov 10, 2022 | 65.16 | 65.24 | 64.10 | 65.09 | 205,582 | +1.13(+1.76%) |
Nov 09, 2022 | 64.55 | 64.89 | 63.91 | 63.97 | 144,737 | -0.75(-1.15%) |
Nov 08, 2022 | 64.69 | 65.03 | 64.11 | 64.72 | 151,286 | +0.19(+0.29%) |
Nov 07, 2022 | 64.10 | 64.63 | 64.10 | 64.53 | 171,155 | +0.63(+0.99%) |
Nov 04, 2022 | 63.86 | 64.24 | 63.13 | 63.89 | 210,861 | +0.67(+1.06%) |
Nov 03, 2022 | 62.98 | 63.49 | 62.54 | 63.23 | 393,115 | -0.17(-0.27%) |
Nov 02, 2022 | 64.30 | 63.40 | 63.40 | 424,163 | -0.76(-1.18%) | |
Nov 01, 2022 | 64.46 | 64.71 | 63.92 | 64.16 | 347,021 | -0.25(-0.39%) |
Oct 31, 2022 | 64.47 | 64.74 | 64.22 | 64.41 | 253,875 | -0.25(-0.39%) |
Oct 28, 2022 | 63.45 | 64.71 | 63.42 | 64.66 | 318,652 | +1.31(+2.07%) |
Oct 27, 2022 | 63.37 | 63.73 | 63.27 | 63.35 | 332,774 | +0.16(+0.25%) |
Oct 26, 2022 | 62.97 | 63.56 | 62.76 | 63.20 | 131,692 | +0.50(+0.80%) |
Oct 25, 2022 | 62.05 | 62.75 | 61.84 | 62.69 | 141,365 | +0.74(+1.19%) |
Oct 24, 2022 | 61.39 | 62.04 | 61.34 | 61.96 | 196,102 | +1.01(+1.66%) |
Oct 21, 2022 | 60.00 | 61.08 | 59.88 | 60.94 | 210,321 | +0.92(+1.54%) |
Oct 20, 2022 | 60.89 | 60.89 | 59.98 | 60.02 | 148,398 | -0.78(-1.28%) |
Oct 19, 2022 | 61.12 | 61.40 | 60.56 | 60.80 | 147,132 | -0.20(-0.32%) |
Oct 18, 2022 | 61.09 | 61.42 | 60.67 | 60.99 | 214,252 | +0.69(+1.15%) |
Oct 17, 2022 | 60.32 | 60.53 | 60.11 | 60.30 | 225,185 | +0.68(+1.14%) |
Oct 14, 2022 | 61.12 | 61.12 | 59.53 | 59.62 | 312,564 | -1.14(-1.87%) |
Oct 13, 2022 | 58.84 | 60.90 | 58.73 | 60.76 | 569,403 | +1.24(+2.09%) |
Oct 12, 2022 | 59.63 | 60.07 | 59.51 | 59.52 | 234,204 | +0.35(+0.59%) |
Oct 11, 2022 | 58.68 | 59.69 | 58.68 | 59.17 | 593,933 | +0.44(+0.76%) |
Oct 10, 2022 | 58.56 | 58.96 | 58.28 | 58.73 | 275,302 | +0.24(+0.42%) |
Oct 07, 2022 | 59.21 | 59.21 | 58.23 | 58.48 | 1,576,258 | -0.95(-1.59%) |
Oct 06, 2022 | 60.28 | 60.36 | 59.32 | 59.43 | 341,153 | -1.07(-1.76%) |
Oct 05, 2022 | 60.53 | 60.76 | 59.84 | 60.50 | 302,523 | -0.28(-0.46%) |
Oct 04, 2022 | 60.25 | 60.86 | 60.21 | 60.78 | 319,180 | +1.06(+1.78%) |
Oct 03, 2022 | 59.10 | 59.89 | 58.88 | 59.72 | 411,869 | +1.06(+1.81%) |
Sep 30, 2022 | 59.74 | 59.74 | 58.62 | 58.66 | 411,483 | -1.01(-1.70%) |
Sep 29, 2022 | 60.38 | 60.61 | 59.30 | 59.67 | 290,907 | -0.98(-1.61%) |
Sep 28, 2022 | 60.22 | 60.87 | 59.76 | 60.65 | 412,448 | +0.69(+1.15%) |
Sep 27, 2022 | 61.31 | 61.59 | 59.83 | 59.96 | 275,596 | -1.05(-1.73%) |
Sep 26, 2022 | 61.22 | 61.58 | 60.78 | 61.01 | 317,310 | -0.59(-0.95%) |
Sep 23, 2022 | 62.14 | 62.14 | 60.87 | 61.60 | 331,503 | -0.92(-1.47%) |
Sep 22, 2022 | 62.58 | 62.87 | 62.37 | 62.51 | 305,137 | +0.02(+0.04%) |
Sep 21, 2022 | 63.10 | 63.56 | 62.49 | 62.49 | 167,096 | -0.32(-0.50%) |
Sep 20, 2022 | 62.82 | 62.92 | 62.33 | 62.81 | 166,235 | -0.29(-0.46%) |
Sep 19, 2022 | 62.48 | 63.10 | 62.40 | 63.10 | 317,054 | +0.45(+0.71%) |
Sep 16, 2022 | 62.20 | 62.74 | 62.20 | 62.65 | 135,570 | +0.14(+0.22%) |
Sep 15, 2022 | 62.95 | 62.95 | 62.35 | 62.51 | 208,253 | -0.44(-0.70%) |
Sep 14, 2022 | 63.23 | 63.27 | 62.62 | 62.95 | 196,935 | +0.01(+0.02%) |
Sep 13, 2022 | 64.38 | 64.49 | 62.80 | 62.94 | 147,192 | -2.01(-3.09%) |
Sep 12, 2022 | 64.94 | 65.15 | 64.77 | 64.95 | 331,731 | +0.16(+0.24%) |
Sep 09, 2022 | 64.47 | 65.18 | 64.16 | 64.79 | 98,512 | +0.55(+0.86%) |
Sep 08, 2022 | 64.08 | 64.38 | 63.49 | 64.24 | 309,931 | -0.05(-0.07%) |
Sep 07, 2022 | 63.25 | 64.36 | 63.25 | 64.29 | 363,137 | +1.10(+1.74%) |
Sep 06, 2022 | 63.79 | 64.09 | 63.11 | 63.19 | 299,639 | -0.50(-0.79%) |
Sep 02, 2022 | 64.88 | 65.12 | 63.47 | 63.70 | 205,404 | -0.79(-1.22%) |
Sep 01, 2022 | 63.91 | 64.48 | 63.57 | 64.48 | 213,625 | +0.39(+0.61%) |
Aug 31, 2022 | 64.60 | 64.78 | 64.06 | 64.09 | 178,119 | -0.32(-0.50%) |
Aug 30, 2022 | 65.26 | 65.26 | 64.32 | 64.41 | 131,353 | -0.71(-1.09%) |
Aug 29, 2022 | 64.93 | 65.44 | 64.63 | 65.12 | 208,158 | -0.07(-0.11%) |
Aug 26, 2022 | 66.80 | 66.80 | 65.15 | 65.19 | 99,471 | -1.43(-2.14%) |
Aug 25, 2022 | 66.40 | 66.62 | 66.15 | 66.62 | 66,457 | +0.22(+0.33%) |
Aug 24, 2022 | 66.29 | 66.51 | 66.12 | 66.40 | 69,008 | +0.15(+0.23%) |
Aug 23, 2022 | 66.37 | 66.37 | 66.09 | 66.25 | 171,887 | -0.32(-0.47%) |
Aug 22, 2022 | 67.03 | 67.03 | 66.45 | 66.56 | 121,139 | -0.67(-1.00%) |
Aug 19, 2022 | 67.13 | 67.44 | 67.07 | 67.24 | 85,986 | +0.01(+0.01%) |
Aug 18, 2022 | 67.16 | 67.34 | 66.84 | 67.23 | 334,619 | +0.09(+0.13%) |
Aug 17, 2022 | 67.25 | 67.36 | 67.05 | 67.14 | 202,691 | -0.31(-0.46%) |
Aug 16, 2022 | 66.91 | 67.61 | 66.91 | 67.45 | 659,061 | +0.51(+0.76%) |
Aug 15, 2022 | 66.19 | 66.98 | 66.19 | 66.94 | 212,654 | +0.66(+1.00%) |
Aug 12, 2022 | 66.05 | 66.29 | 65.73 | 66.28 | 248,627 | +0.57(+0.87%) |
Aug 11, 2022 | 66.05 | 66.34 | 65.57 | 65.70 | 353,709 | -0.06(-0.10%) |
Aug 10, 2022 | 65.88 | 65.88 | 65.52 | 65.77 | 162,071 | +0.49(+0.75%) |
Aug 09, 2022 | 65.34 | 65.54 | 65.21 | 65.28 | 88,463 | +0.05(+0.07%) |
Aug 08, 2022 | 65.39 | 65.69 | 65.10 | 65.23 | 119,455 | -0.02(-0.02%) |
Aug 05, 2022 | 65.03 | 65.30 | 64.72 | 65.25 | 200,414 | +0.04(+0.06%) |
Aug 04, 2022 | 65.45 | 65.66 | 65.05 | 65.21 | 278,564 | -0.30(-0.46%) |
Aug 03, 2022 | 64.97 | 65.62 | 64.83 | 65.51 | 180,043 | +0.59(+0.91%) |
Aug 02, 2022 | 65.34 | 65.47 | 64.84 | 64.92 | 309,685 | -0.52(-0.80%) |
Aug 01, 2022 | 64.54 | 65.68 | 64.54 | 65.44 | 403,194 | +0.74(+1.14%) |
Jul 29, 2022 | 64.84 | 64.84 | 64.46 | 64.71 | 248,332 | -0.62(-0.96%) |
Jul 28, 2022 | 64.60 | 65.42 | 64.36 | 65.33 | 160,056 | +0.78(+1.21%) |
Jul 27, 2022 | 64.27 | 64.70 | 63.63 | 64.55 | 168,869 | +0.20(+0.31%) |
Jul 26, 2022 | 63.85 | 64.44 | 63.72 | 64.35 | 131,737 | +0.37(+0.58%) |
Jul 25, 2022 | 63.62 | 64.10 | 63.62 | 63.98 | 185,866 | +0.47(+0.74%) |
Jul 22, 2022 | 63.15 | 63.64 | 63.15 | 63.51 | 201,431 | +0.55(+0.88%) |
Jul 21, 2022 | 62.80 | 63.19 | 62.59 | 62.96 | 205,579 | +0.07(+0.11%) |
Jul 20, 2022 | 63.46 | 63.46 | 62.62 | 62.89 | 172,689 | -0.65(-1.02%) |
Jul 19, 2022 | 63.25 | 63.63 | 63.23 | 63.54 | 399,765 | +0.75(+1.19%) |
Jul 18, 2022 | 63.56 | 63.56 | 62.65 | 62.79 | 131,728 | -0.58(-0.92%) |
Jul 15, 2022 | 63.60 | 63.66 | 63.13 | 63.37 | 160,221 | +0.16(+0.26%) |
Jul 14, 2022 | 62.61 | 63.27 | 62.51 | 63.21 | 267,821 | -0.29(-0.45%) |
Jul 13, 2022 | 63.33 | 63.99 | 63.12 | 63.50 | 274,511 | -0.09(-0.14%) |
Jul 12, 2022 | 63.69 | 64.36 | 63.41 | 63.59 | 248,510 | -0.07(-0.12%) |
Jul 11, 2022 | 63.71 | 64.00 | 63.50 | 63.66 | 173,761 | -0.07(-0.11%) |
Jul 08, 2022 | 63.87 | 64.22 | 63.60 | 63.73 | 177,077 | -0.11(-0.17%) |
Jul 07, 2022 | 63.86 | 63.95 | 63.54 | 63.84 | 317,675 | +0.13(+0.20%) |
Jul 06, 2022 | 63.89 | 64.17 | 63.53 | 63.71 | 421,042 | +0.09(+0.14%) |
Jul 05, 2022 | 63.96 | 63.96 | 62.72 | 63.62 | 1,419,420 | -0.73(-1.13%) |
Jul 01, 2022 | 63.56 | 64.42 | 63.28 | 64.35 | 573,225 | +0.91(+1.44%) |
Jun 30, 2022 | 63.35 | 63.73 | 63.03 | 63.44 | 979,333 | -0.18(-0.28%) |
Jun 29, 2022 | 63.38 | 63.85 | 63.29 | 63.61 | 99,637 | +0.40(+0.63%) |
Jun 28, 2022 | 64.11 | 64.50 | 63.10 | 63.22 | 192,627 | -0.73(-1.14%) |
Jun 27, 2022 | 64.11 | 64.18 | 63.79 | 63.95 | 134,789 | -0.02(-0.03%) |
Jun 24, 2022 | 63.09 | 64.01 | 62.95 | 63.97 | 150,677 | +1.29(+2.06%) |
Jun 23, 2022 | 62.04 | 62.75 | 62.04 | 62.68 | 724,634 | +0.88(+1.42%) |
Jun 22, 2022 | 61.48 | 62.16 | 61.30 | 61.80 | 154,177 | -0.01(-0.01%) |
Jun 21, 2022 | 61.03 | 61.94 | 60.67 | 61.81 | 237,591 | +1.52(+2.53%) |
Jun 17, 2022 | 60.69 | 60.94 | 59.98 | 60.29 | 383,505 | -0.21(-0.35%) |
Jun 16, 2022 | 60.25 | 60.90 | 59.81 | 60.50 | 434,659 | -0.51(-0.84%) |
Jun 15, 2022 | 61.43 | 61.85 | 60.50 | 61.01 | 307,770 | +0.03(+0.04%) |
Jun 14, 2022 | 61.95 | 61.96 | 60.57 | 60.99 | 495,167 | -0.78(-1.27%) |
Jun 13, 2022 | 62.19 | 62.60 | 61.56 | 61.77 | 586,787 | -1.41(-2.24%) |
Jun 10, 2022 | 62.69 | 63.63 | 62.38 | 63.18 | 221,648 | -0.24(-0.37%) |
Jun 09, 2022 | 64.47 | 64.88 | 63.39 | 63.42 | 137,601 | -1.27(-1.97%) |
Jun 08, 2022 | 65.20 | 65.22 | 64.65 | 64.69 | 153,412 | -0.83(-1.26%) |
Jun 07, 2022 | 64.58 | 65.59 | 64.56 | 65.52 | 416,513 | +0.42(+0.64%) |
Jun 06, 2022 | 65.46 | 65.67 | 64.95 | 65.10 | 230,904 | +0.13(+0.21%) |
Jun 03, 2022 | 65.24 | 65.59 | 64.88 | 64.97 | 413,021 | -0.70(-1.06%) |
Jun 02, 2022 | 65.24 | 65.66 | 63.98 | 65.66 | 900,377 | +0.52(+0.80%) |
Jun 01, 2022 | 66.14 | 66.14 | 64.54 | 65.14 | 590,685 | -0.73(-1.11%) |
May 31, 2022 | 66.15 | 66.35 | 65.30 | 65.87 | 510,509 | -0.55(-0.82%) |
May 27, 2022 | 65.98 | 66.42 | 65.94 | 66.42 | 225,975 | +0.55(+0.83%) |
May 26, 2022 | 65.80 | 66.28 | 65.75 | 65.87 | 168,361 | +0.33(+0.50%) |
May 25, 2022 | 65.38 | 65.69 | 65.01 | 65.54 | 359,675 | +0.15(+0.23%) |
May 24, 2022 | 64.27 | 65.46 | 64.27 | 65.39 | 245,543 | +1.03(+1.61%) |
May 23, 2022 | 63.77 | 64.67 | 63.70 | 64.36 | 191,357 | +1.21(+1.91%) |
May 20, 2022 | 63.23 | 63.28 | 62.11 | 63.15 | 452,849 | +0.32(+0.51%) |
May 19, 2022 | 63.60 | 63.60 | 62.40 | 62.83 | 1,158,263 | -1.13(-1.77%) |
May 18, 2022 | 67.34 | 67.43 | 63.81 | 63.96 | 309,819 | -3.73(-5.51%) |
May 17, 2022 | 67.83 | 67.83 | 66.93 | 67.69 | 388,437 | +0.05(+0.07%) |
May 16, 2022 | 67.22 | 67.95 | 67.03 | 67.64 | 573,911 | +0.45(+0.67%) |
May 13, 2022 | 66.59 | 67.23 | 66.13 | 67.19 | 481,140 | +0.89(+1.35%) |
May 12, 2022 | 66.37 | 66.49 | 65.58 | 66.30 | 461,908 | -0.11(-0.17%) |
May 11, 2022 | 66.49 | 67.34 | 66.34 | 66.41 | 497,138 | +0.06(+0.09%) |
May 10, 2022 | 67.18 | 67.31 | 66.12 | 66.35 | 435,429 | -0.44(-0.65%) |
May 09, 2022 | 66.55 | 67.32 | 66.18 | 66.79 | 526,196 | -0.16(-0.24%) |
May 06, 2022 | 66.32 | 67.10 | 66.26 | 66.95 | 523,938 | +0.38(+0.57%) |
May 05, 2022 | 67.35 | 67.40 | 66.07 | 66.57 | 443,959 | -1.08(-1.59%) |
May 04, 2022 | 66.20 | 67.68 | 66.02 | 67.65 | 578,124 | +1.43(+2.16%) |
May 03, 2022 | 66.33 | 66.65 | 65.73 | 66.22 | 739,287 | +0.02(+0.03%) |
May 02, 2022 | 67.45 | 67.56 | 65.26 | 66.20 | 870,892 | -0.86(-1.28%) |
Apr 29, 2022 | 68.53 | 68.57 | 66.98 | 67.06 | 300,270 | -1.73(-2.52%) |
Apr 28, 2022 | 68.10 | 68.87 | 67.70 | 68.79 | 292,826 | +0.84(+1.23%) |
Apr 27, 2022 | 67.81 | 68.66 | 67.60 | 67.96 | 360,823 | +0.27(+0.40%) |
Apr 26, 2022 | 68.50 | 68.76 | 67.68 | 67.69 | 230,812 | -0.86(-1.25%) |
Apr 25, 2022 | 68.38 | 68.72 | 67.33 | 68.54 | 388,105 | +0.29(+0.42%) |
Apr 22, 2022 | 69.35 | 69.41 | 68.21 | 68.25 | 570,357 | -1.10(-1.58%) |
Apr 21, 2022 | 69.43 | 70.00 | 69.29 | 69.35 | 363,057 | +0.05(+0.07%) |
Apr 20, 2022 | 68.52 | 69.44 | 68.52 | 69.30 | 354,025 | +1.06(+1.56%) |
Apr 19, 2022 | 67.45 | 68.32 | 67.44 | 68.24 | 207,161 | +0.81(+1.20%) |
Apr 18, 2022 | 67.79 | 67.99 | 67.23 | 67.43 | 294,150 | -0.44(-0.65%) |
Apr 14, 2022 | 68.08 | 68.34 | 67.87 | 67.87 | 192,729 | -0.03(-0.04%) |
Apr 13, 2022 | 67.60 | 67.97 | 67.54 | 67.89 | 202,170 | +0.24(+0.36%) |
Apr 12, 2022 | 67.72 | 68.02 | 67.43 | 67.65 | 343,181 | +0.07(+0.11%) |
Apr 11, 2022 | 67.75 | 68.06 | 67.51 | 67.58 | 578,687 | -0.06(-0.08%) |
Apr 08, 2022 | 67.32 | 67.85 | 67.17 | 67.63 | 321,109 | +0.54(+0.80%) |
Apr 07, 2022 | 66.59 | 67.27 | 66.43 | 67.09 | 150,024 | +0.61(+0.92%) |
Apr 06, 2022 | 65.62 | 66.53 | 65.56 | 66.48 | 274,757 | +0.83(+1.27%) |
Apr 05, 2022 | 65.38 | 66.30 | 65.38 | 65.65 | 268,317 | +0.01(+0.02%) |
Apr 04, 2022 | 65.79 | 65.79 | 64.87 | 65.64 | 224,565 | -0.31(-0.46%) |
Apr 01, 2022 | 65.22 | 65.95 | 65.05 | 65.94 | 135,287 | +0.83(+1.27%) |
Mar 31, 2022 | 65.32 | 65.51 | 65.09 | 65.12 | 164,951 | -0.19(-0.30%) |
Mar 30, 2022 | 65.19 | 65.36 | 64.86 | 65.31 | 217,128 | -0.08(-0.13%) |
Mar 29, 2022 | 65.47 | 65.50 | 64.85 | 65.40 | 264,513 | +0.39(+0.60%) |
Mar 28, 2022 | 65.00 | 65.02 | 64.56 | 65.01 | 234,102 | -0.00(-0.01%) |
Mar 25, 2022 | 64.42 | 65.01 | 64.42 | 65.01 | 136,161 | +0.66(+1.03%) |
Mar 24, 2022 | 63.99 | 64.35 | 63.90 | 64.35 | 59,041 | +0.34(+0.53%) |
Mar 23, 2022 | 64.56 | 64.71 | 63.97 | 64.01 | 166,541 | -0.40(-0.61%) |
Mar 22, 2022 | 64.37 | 64.54 | 63.99 | 64.40 | 79,321 | +0.34(+0.54%) |
Mar 21, 2022 | 63.94 | 64.44 | 63.70 | 64.06 | 153,261 | +0.31(+0.49%) |
Mar 18, 2022 | 63.73 | 63.81 | 63.29 | 63.74 | 324,026 | +0.00(+0.01%) |
Mar 17, 2022 | 63.33 | 63.85 | 63.09 | 63.74 | 135,704 | +0.45(+0.71%) |
Mar 16, 2022 | 63.46 | 63.52 | 62.50 | 63.29 | 143,909 | +0.03(+0.05%) |
Mar 15, 2022 | 62.38 | 63.35 | 62.38 | 63.26 | 987,688 | +1.30(+2.10%) |
Mar 14, 2022 | 61.88 | 62.41 | 61.46 | 61.96 | 211,156 | +0.48(+0.78%) |
Mar 11, 2022 | 62.50 | 62.67 | 61.44 | 61.49 | 89,853 | -0.68(-1.10%) |
Mar 10, 2022 | 62.34 | 61.65 | 62.17 | 262,214 | -0.68(-1.08%) | |
Mar 09, 2022 | 63.24 | 63.38 | 62.67 | 62.85 | 191,039 | +0.45(+0.72%) |
Mar 08, 2022 | 64.20 | 64.29 | 62.35 | 62.40 | 326,285 | -1.83(-2.85%) |
Mar 07, 2022 | 65.31 | 65.31 | 64.12 | 64.23 | 197,676 | -1.31(-2.00%) |
Mar 04, 2022 | 64.80 | 65.57 | 64.50 | 65.54 | 201,195 | +0.13(+0.20%) |
Mar 03, 2022 | 65.24 | 65.82 | 65.18 | 65.41 | 124,137 | +0.45(+0.69%) |
Mar 02, 2022 | 64.30 | 65.30 | 64.30 | 64.96 | 257,146 | +0.70(+1.09%) |
Mar 01, 2022 | 64.63 | 64.92 | 63.90 | 64.26 | 142,655 | -0.49(-0.75%) |
Feb 28, 2022 | 64.73 | 64.88 | 64.01 | 64.75 | 214,934 | -0.82(-1.25%) |
Feb 25, 2022 | 63.71 | 65.62 | 64.70 | 65.57 | 289,603 | +2.14(+3.37%) |
Feb 24, 2022 | 63.88 | 64.02 | 62.31 | 63.44 | 1,281,125 | -1.35(-2.08%) |
Feb 23, 2022 | 65.54 | 65.54 | 64.74 | 64.79 | 302,507 | -0.39(-0.59%) |
Feb 22, 2022 | 65.73 | 65.73 | 64.81 | 65.17 | 592,265 | -0.42(-0.64%) |
Feb 18, 2022 | 65.59 | 0 | +0.05(+0.07%) | |||
Feb 17, 2022 | 65.06 | 65.69 | 64.85 | 65.54 | 129,797 | +0.28(+0.43%) |
Feb 16, 2022 | 64.98 | 65.46 | 64.77 | 65.26 | 108,787 | +0.28(+0.43%) |
Feb 15, 2022 | 65.34 | 65.64 | 64.76 | 64.98 | 110,737 | +0.02(+0.02%) |
Feb 14, 2022 | 65.26 | 65.26 | 64.14 | 64.96 | 141,059 | -0.17(-0.25%) |
Feb 11, 2022 | 65.27 | 65.60 | 64.95 | 65.13 | 347,317 | +0.00(+0.01%) |
Feb 10, 2022 | 65.31 | 65.87 | 64.92 | 65.12 | 626,392 | -0.55(-0.84%) |
Feb 09, 2022 | 66.00 | 66.06 | 65.58 | 65.68 | 154,721 | -0.21(-0.32%) |
Feb 08, 2022 | 65.59 | 66.01 | 65.53 | 65.89 | 158,126 | +0.36(+0.55%) |
Feb 07, 2022 | 65.51 | 65.83 | 65.08 | 65.53 | 148,288 | +0.21(+0.33%) |
Feb 04, 2022 | 65.63 | 65.94 | 64.94 | 65.32 | 313,020 | -0.77(-1.17%) |
Feb 03, 2022 | 65.89 | 66.44 | 66.09 | 408,651 | +0.04(+0.06%) | |
Feb 02, 2022 | 65.40 | 66.10 | 65.40 | 66.05 | 329,893 | +0.69(+1.06%) |
Feb 01, 2022 | 65.50 | 65.59 | 64.74 | 65.35 | 647,735 | -0.14(-0.22%) |
Jan 31, 2022 | 65.06 | 65.51 | 65.50 | 113,837 | +0.02(+0.03%) | |
Jan 28, 2022 | 64.38 | 65.48 | 64.04 | 65.47 | 223,108 | +0.72(+1.11%) |
Jan 27, 2022 | 64.59 | 65.56 | 64.55 | 64.75 | 128,140 | +0.53(+0.82%) |
Jan 26, 2022 | 64.36 | 65.04 | 63.94 | 64.23 | 218,076 | -0.54(-0.83%) |
Jan 25, 2022 | 64.80 | 64.97 | 63.84 | 64.76 | 182,735 | -0.54(-0.82%) |
Jan 24, 2022 | 65.27 | 65.66 | 63.92 | 65.30 | 223,314 | -0.25(-0.38%) |
Jan 21, 2022 | 65.58 | 66.26 | 65.41 | 65.55 | 599,672 | -0.04(-0.05%) |
Jan 20, 2022 | 65.91 | 66.26 | 65.50 | 65.58 | 76,863 | -0.22(-0.33%) |
Jan 19, 2022 | 65.57 | 66.28 | 65.54 | 65.80 | 200,862 | +0.29(+0.44%) |
Jan 18, 2022 | 66.01 | 66.04 | 65.35 | 65.51 | 157,439 | -0.92(-1.38%) |
Jan 14, 2022 | 66.43 | 0 | +0.47(+0.71%) | |||
Jan 13, 2022 | 65.76 | 66.05 | 65.64 | 65.96 | 166,642 | +0.27(+0.41%) |
Jan 12, 2022 | 65.81 | 65.81 | 65.38 | 65.69 | 59,639 | -0.01(-0.01%) |
Jan 11, 2022 | 65.77 | 65.77 | 65.04 | 65.70 | 76,702 | -0.03(-0.05%) |
Jan 10, 2022 | 65.89 | 65.98 | 65.53 | 65.73 | 91,412 | -0.18(-0.27%) |
Jan 07, 2022 | 65.59 | 66.09 | 65.45 | 65.91 | 98,144 | +0.45(+0.68%) |
Jan 06, 2022 | 65.86 | 66.06 | 65.45 | 65.46 | 70,898 | -0.20(-0.31%) |
Jan 05, 2022 | 65.33 | 66.21 | 65.33 | 65.66 | 59,448 | +0.12(+0.19%) |
Jan 04, 2022 | 65.01 | 65.77 | 65.01 | 65.54 | 95,559 | +0.55(+0.84%) |