Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 64.00 | 64.18 | 63.73 | 63.80 | 417,636 | -0.44(-0.68%) |
Feb 27, 2023 | 64.32 | 64.40 | 64.14 | 64.23 | 304,438 | +0.43(+0.67%) |
Feb 24, 2023 | 63.95 | 64.10 | 63.56 | 63.81 | 578,062 | -1.50(-2.30%) |
Feb 23, 2023 | 65.78 | 65.81 | 64.90 | 65.31 | 564,333 | +0.20(+0.31%) |
Feb 22, 2023 | 65.47 | 65.47 | 64.93 | 65.10 | 741,230 | -0.36(-0.55%) |
Feb 21, 2023 | 65.76 | 66.08 | 65.43 | 65.46 | 824,973 | -0.77(-1.16%) |
Feb 17, 2023 | 66.20 | 66.29 | 65.91 | 66.23 | 933,837 | -0.73(-1.09%) |
Feb 16, 2023 | 66.85 | 67.31 | 66.53 | 66.96 | 626,828 | +0.10(+0.15%) |
Feb 15, 2023 | 66.54 | 66.90 | 66.41 | 66.87 | 547,303 | -0.89(-1.31%) |
Feb 14, 2023 | 67.58 | 67.96 | 67.22 | 67.75 | 467,940 | -0.20(-0.30%) |
Feb 13, 2023 | 67.66 | 68.05 | 67.45 | 67.96 | 528,474 | +0.47(+0.69%) |
Feb 10, 2023 | 67.84 | 67.84 | 67.27 | 67.49 | 692,434 | -0.75(-1.10%) |
Feb 09, 2023 | 68.88 | 68.94 | 68.04 | 68.24 | 422,928 | +0.53(+0.78%) |
Feb 08, 2023 | 67.98 | 68.08 | 67.47 | 67.71 | 1,033,397 | -0.11(-0.16%) |
Feb 07, 2023 | 67.61 | 68.00 | 67.12 | 67.82 | 975,928 | +0.37(+0.55%) |
Feb 06, 2023 | 67.51 | 67.59 | 67.00 | 67.45 | 1,075,613 | -0.99(-1.45%) |
Feb 03, 2023 | 69.25 | 69.30 | 68.37 | 68.44 | 739,686 | -1.27(-1.82%) |
Feb 02, 2023 | 70.37 | 70.37 | 69.39 | 69.71 | 1,248,435 | -0.48(-0.68%) |
Feb 01, 2023 | 69.55 | 70.40 | 69.21 | 70.19 | 619,213 | +1.10(+1.59%) |
Jan 31, 2023 | 68.86 | 69.11 | 68.60 | 69.09 | 608,474 | -0.41(-0.59%) |
Jan 30, 2023 | 69.90 | 70.00 | 69.46 | 69.50 | 890,026 | -1.47(-2.07%) |
Jan 27, 2023 | 70.99 | 71.16 | 70.68 | 70.97 | 1,136,103 | -0.24(-0.34%) |
Jan 26, 2023 | 71.11 | 71.22 | 70.73 | 71.21 | 1,647,228 | +0.77(+1.09%) |
Jan 25, 2023 | 70.15 | 70.44 | 69.61 | 70.44 | 729,140 | +0.06(+0.08%) |
Jan 24, 2023 | 70.38 | 70.47 | 70.06 | 70.38 | 1,526,818 | -0.15(-0.21%) |
Jan 23, 2023 | 70.10 | 70.80 | 69.98 | 70.53 | 905,592 | +0.68(+0.98%) |
Jan 20, 2023 | 69.31 | 69.88 | 69.13 | 69.85 | 490,888 | +1.08(+1.57%) |
Jan 19, 2023 | 68.57 | 68.95 | 68.50 | 68.77 | 577,696 | +0.64(+0.94%) |
Jan 18, 2023 | 69.07 | 69.25 | 68.10 | 68.12 | 941,437 | -0.40(-0.58%) |
Jan 17, 2023 | 68.59 | 68.64 | 68.31 | 68.52 | 856,303 | -0.42(-0.61%) |
Jan 13, 2023 | 68.37 | 68.99 | 68.37 | 68.94 | 967,525 | +0.51(+0.74%) |
Jan 12, 2023 | 68.27 | 68.49 | 67.57 | 68.43 | 1,064,511 | +0.32(+0.47%) |
Jan 11, 2023 | 67.79 | 68.23 | 67.67 | 68.11 | 2,714,139 | +0.18(+0.26%) |
Jan 10, 2023 | 67.58 | 67.95 | 67.32 | 67.94 | 1,005,915 | +0.42(+0.62%) |
Jan 09, 2023 | 67.89 | 68.08 | 67.52 | 67.52 | 2,631,042 | +0.51(+0.76%) |
Jan 06, 2023 | 66.17 | 67.02 | 65.71 | 67.01 | 720,570 | +1.18(+1.79%) |
Jan 05, 2023 | 65.79 | 65.99 | 65.52 | 65.83 | 1,144,991 | -0.35(-0.53%) |
Jan 04, 2023 | 65.34 | 66.23 | 65.00 | 66.18 | 528,754 | +2.19(+3.43%) |
Jan 03, 2023 | 64.10 | 64.57 | 63.75 | 63.99 | 671,447 | +0.86(+1.36%) |
Dec 30, 2022 | 63.62 | 63.81 | 62.97 | 63.13 | 587,610 | -0.91(-1.42%) |
Dec 29, 2022 | 63.35 | 64.09 | 63.35 | 64.04 | 446,068 | +1.27(+2.02%) |
Dec 28, 2022 | 63.73 | 63.80 | 62.77 | 62.77 | 1,112,132 | -1.31(-2.04%) |
Dec 27, 2022 | 63.71 | 64.36 | 63.47 | 64.08 | 359,280 | +1.22(+1.94%) |
Dec 23, 2022 | 62.95 | 63.00 | 62.57 | 62.86 | 420,679 | -0.11(-0.17%) |
Dec 22, 2022 | 63.46 | 63.50 | 62.51 | 62.97 | 572,653 | -0.57(-0.89%) |
Dec 21, 2022 | 62.96 | 63.58 | 62.72 | 63.53 | 1,000,026 | +0.58(+0.93%) |
Dec 20, 2022 | 62.78 | 63.26 | 62.73 | 62.95 | 568,104 | -0.30(-0.48%) |
Dec 19, 2022 | 63.72 | 63.72 | 63.14 | 63.25 | 512,942 | -0.03(-0.05%) |
Dec 16, 2022 | 63.50 | 63.77 | 63.26 | 63.28 | 996,864 | +0.06(+0.09%) |
Dec 15, 2022 | 64.37 | 64.48 | 63.12 | 63.22 | 855,557 | -1.55(-2.39%) |
Dec 14, 2022 | 64.80 | 65.09 | 64.35 | 64.77 | 644,656 | +0.06(+0.09%) |
Dec 13, 2022 | 65.38 | 65.71 | 64.52 | 64.71 | 1,825,882 | +0.65(+1.01%) |
Dec 12, 2022 | 63.95 | 64.08 | 63.55 | 64.06 | 1,326,117 | -0.11(-0.17%) |
Dec 09, 2022 | 64.64 | 64.77 | 64.17 | 64.17 | 897,842 | -0.21(-0.33%) |
Dec 08, 2022 | 64.06 | 64.47 | 63.95 | 64.38 | 751,490 | +0.98(+1.55%) |
Dec 07, 2022 | 63.27 | 63.54 | 63.07 | 63.40 | 1,205,592 | -0.44(-0.69%) |
Dec 06, 2022 | 64.24 | 64.24 | 63.70 | 63.84 | 539,540 | -0.09(-0.14%) |
Dec 05, 2022 | 64.62 | 64.65 | 63.77 | 63.93 | 793,102 | -0.47(-0.73%) |
Dec 02, 2022 | 63.30 | 64.59 | 63.30 | 64.40 | 653,304 | +0.23(+0.36%) |
Dec 01, 2022 | 64.38 | 64.63 | 63.94 | 64.17 | 790,247 | -0.06(-0.09%) |
Nov 30, 2022 | 63.63 | 64.35 | 63.23 | 64.23 | 1,430,978 | +2.07(+3.33%) |
Nov 29, 2022 | 62.06 | 62.32 | 61.92 | 62.16 | 559,364 | +1.61(+2.66%) |
Nov 28, 2022 | 60.46 | 61.22 | 60.46 | 60.55 | 551,165 | -0.24(-0.40%) |
Nov 25, 2022 | 60.79 | 60.92 | 60.68 | 60.79 | 181,989 | -0.30(-0.49%) |
Nov 23, 2022 | 60.69 | 61.14 | 60.67 | 61.09 | 448,121 | +0.53(+0.87%) |
Nov 22, 2022 | 60.18 | 60.60 | 60.15 | 60.56 | 492,016 | +0.14(+0.24%) |
Nov 21, 2022 | 60.59 | 60.68 | 60.26 | 60.41 | 391,538 | -0.97(-1.58%) |
Nov 18, 2022 | 61.65 | 61.65 | 61.14 | 61.39 | 318,874 | -0.60(-0.96%) |
Nov 17, 2022 | 60.54 | 62.05 | 60.54 | 61.98 | 679,586 | +0.34(+0.55%) |
Nov 16, 2022 | 62.05 | 62.16 | 61.55 | 61.65 | 1,064,098 | -1.07(-1.70%) |
Nov 15, 2022 | 62.87 | 63.20 | 62.31 | 62.71 | 1,198,135 | +1.86(+3.05%) |
Nov 14, 2022 | 60.91 | 61.30 | 60.72 | 60.86 | 855,467 | -0.24(-0.39%) |
Nov 11, 2022 | 60.27 | 61.13 | 60.27 | 61.10 | 6,817,842 | +1.82(+3.07%) |
Nov 10, 2022 | 58.47 | 59.28 | 58.37 | 59.28 | 4,796,681 | +2.55(+4.50%) |
Nov 09, 2022 | 57.44 | 57.53 | 56.67 | 56.72 | 2,996,194 | -1.12(-1.93%) |
Nov 08, 2022 | 57.48 | 58.09 | 57.32 | 57.84 | 686,832 | +0.51(+0.89%) |
Nov 07, 2022 | 57.50 | 57.66 | 57.03 | 57.33 | 934,242 | +0.27(+0.47%) |
Nov 04, 2022 | 56.78 | 57.16 | 56.15 | 57.06 | 1,742,955 | +2.46(+4.50%) |
Nov 03, 2022 | 53.90 | 54.72 | 53.90 | 54.61 | 736,795 | +0.34(+0.62%) |
Nov 02, 2022 | 54.84 | 55.50 | 54.27 | 54.27 | 739,786 | -0.32(-0.58%) |
Nov 01, 2022 | 54.97 | 55.19 | 54.56 | 54.59 | 511,092 | +1.14(+2.13%) |
Oct 31, 2022 | 53.17 | 53.61 | 53.14 | 53.45 | 903,029 | -0.37(-0.68%) |
Oct 28, 2022 | 53.32 | 53.82 | 53.21 | 53.82 | 555,669 | -0.39(-0.73%) |
Oct 27, 2022 | 54.53 | 54.82 | 54.19 | 54.21 | 781,647 | -0.58(-1.05%) |
Oct 26, 2022 | 53.91 | 55.21 | 53.84 | 54.79 | 684,534 | +1.15(+2.14%) |
Oct 25, 2022 | 53.17 | 53.69 | 53.17 | 53.64 | 1,426,129 | +0.50(+0.94%) |
Oct 24, 2022 | 53.21 | 53.23 | 52.37 | 53.14 | 1,095,763 | -2.42(-4.35%) |
Oct 21, 2022 | 54.70 | 55.58 | 54.56 | 55.56 | 668,790 | +0.53(+0.96%) |
Oct 20, 2022 | 55.16 | 55.92 | 54.95 | 55.03 | 603,859 | +0.31(+0.56%) |
Oct 19, 2022 | 54.97 | 55.29 | 54.59 | 54.72 | 512,533 | -1.20(-2.15%) |
Oct 18, 2022 | 56.69 | 56.70 | 55.65 | 55.93 | 625,582 | -0.20(-0.36%) |
Oct 17, 2022 | 55.75 | 56.33 | 55.68 | 56.13 | 807,281 | +1.34(+2.44%) |
Oct 14, 2022 | 55.71 | 55.98 | 54.73 | 54.79 | 1,195,563 | -0.79(-1.42%) |
Oct 13, 2022 | 54.17 | 55.79 | 53.87 | 55.58 | 1,719,183 | +0.13(+0.24%) |
Oct 12, 2022 | 55.34 | 55.73 | 55.20 | 55.44 | 1,055,286 | +0.09(+0.16%) |
Oct 11, 2022 | 55.62 | 55.94 | 55.12 | 55.36 | 998,773 | -0.91(-1.63%) |
Oct 10, 2022 | 56.73 | 56.77 | 56.09 | 56.27 | 711,693 | -0.91(-1.60%) |
Oct 07, 2022 | 57.98 | 58.06 | 57.13 | 57.19 | 326,896 | -1.32(-2.25%) |
Oct 06, 2022 | 58.71 | 59.05 | 58.50 | 58.51 | 652,863 | -0.42(-0.72%) |
Oct 05, 2022 | 58.73 | 59.14 | 58.38 | 58.93 | 660,497 | +0.12(+0.20%) |
Oct 04, 2022 | 58.01 | 58.99 | 57.95 | 58.81 | 1,066,559 | +1.92(+3.37%) |
Oct 03, 2022 | 56.54 | 57.06 | 56.24 | 56.90 | 865,639 | +0.54(+0.96%) |
Sep 30, 2022 | 56.58 | 57.05 | 56.36 | 56.36 | 1,774,269 | -0.33(-0.58%) |
Sep 29, 2022 | 56.91 | 56.97 | 56.31 | 56.69 | 1,283,167 | -1.42(-2.44%) |
Sep 28, 2022 | 57.08 | 58.25 | 56.95 | 58.10 | 851,691 | +0.31(+0.53%) |
Sep 27, 2022 | 58.27 | 58.69 | 57.58 | 57.79 | 1,171,889 | -0.25(-0.43%) |
Sep 26, 2022 | 58.32 | 58.60 | 57.93 | 58.04 | 869,398 | -0.40(-0.69%) |
Sep 23, 2022 | 58.77 | 58.85 | 58.17 | 58.45 | 998,308 | -1.29(-2.16%) |
Sep 22, 2022 | 60.18 | 60.23 | 59.68 | 59.74 | 1,173,165 | -0.53(-0.88%) |
Sep 21, 2022 | 60.91 | 61.22 | 60.25 | 60.27 | 788,342 | -1.06(-1.73%) |
Sep 20, 2022 | 61.50 | 61.64 | 61.17 | 61.33 | 475,563 | -0.41(-0.67%) |
Sep 19, 2022 | 61.17 | 61.78 | 61.17 | 61.74 | 869,372 | +0.21(+0.34%) |
Sep 16, 2022 | 61.64 | 61.78 | 61.32 | 61.53 | 1,184,777 | -0.59(-0.95%) |
Sep 15, 2022 | 62.43 | 62.69 | 62.00 | 62.12 | 676,480 | -0.61(-0.97%) |
Sep 14, 2022 | 62.74 | 62.90 | 62.49 | 62.72 | 675,617 | +0.25(+0.40%) |
Sep 13, 2022 | 63.11 | 63.46 | 62.40 | 62.47 | 801,733 | -1.92(-2.98%) |
Sep 12, 2022 | 63.96 | 64.47 | 63.89 | 64.39 | 703,890 | +0.78(+1.23%) |
Sep 09, 2022 | 63.31 | 63.72 | 63.31 | 63.61 | 405,224 | +0.94(+1.51%) |
Sep 08, 2022 | 62.34 | 62.69 | 62.12 | 62.67 | 469,705 | -0.34(-0.54%) |
Sep 07, 2022 | 62.11 | 63.06 | 62.11 | 63.00 | 1,100,328 | +0.55(+0.88%) |
Sep 06, 2022 | 62.86 | 62.95 | 62.33 | 62.45 | 899,335 | -0.70(-1.11%) |
Sep 02, 2022 | 63.60 | 63.89 | 63.06 | 63.16 | 827,359 | -0.78(-1.22%) |
Sep 01, 2022 | 63.76 | 64.01 | 63.37 | 63.94 | 972,566 | -0.54(-0.84%) |
Aug 31, 2022 | 64.80 | 65.05 | 64.43 | 64.48 | 706,453 | +0.60(+0.93%) |
Aug 30, 2022 | 64.72 | 64.77 | 63.68 | 63.88 | 730,612 | -0.58(-0.90%) |
Aug 29, 2022 | 64.67 | 65.04 | 64.46 | 64.46 | 569,055 | -0.48(-0.74%) |
Aug 26, 2022 | 66.45 | 66.55 | 64.94 | 64.94 | 671,310 | -1.07(-1.62%) |
Aug 25, 2022 | 65.19 | 66.01 | 65.11 | 66.01 | 483,116 | +1.51(+2.34%) |
Aug 24, 2022 | 63.88 | 64.83 | 63.86 | 64.50 | 1,466,570 | +0.04(+0.06%) |
Aug 23, 2022 | 64.33 | 64.73 | 64.12 | 64.46 | 705,303 | +0.19(+0.30%) |
Aug 22, 2022 | 64.34 | 64.56 | 64.22 | 64.26 | 521,506 | -0.47(-0.73%) |
Aug 19, 2022 | 65.02 | 65.16 | 64.64 | 64.74 | 614,317 | -0.82(-1.25%) |
Aug 18, 2022 | 65.75 | 65.75 | 65.35 | 65.55 | 686,848 | -0.39(-0.58%) |
Aug 17, 2022 | 66.06 | 66.26 | 65.80 | 65.94 | 338,535 | -0.34(-0.51%) |
Aug 16, 2022 | 66.16 | 66.43 | 66.07 | 66.28 | 569,334 | -0.04(-0.06%) |
Aug 15, 2022 | 66.20 | 66.48 | 66.06 | 66.32 | 340,326 | -0.34(-0.51%) |
Aug 12, 2022 | 66.03 | 66.68 | 65.98 | 66.65 | 1,541,363 | +0.53(+0.80%) |
Aug 11, 2022 | 66.37 | 67.01 | 66.03 | 66.12 | 622,204 | +0.36(+0.54%) |
Aug 10, 2022 | 65.37 | 65.80 | 65.13 | 65.77 | 892,343 | +0.62(+0.95%) |
Aug 09, 2022 | 65.46 | 65.54 | 65.05 | 65.15 | 565,243 | -0.27(-0.41%) |
Aug 08, 2022 | 65.60 | 65.90 | 65.33 | 65.42 | 605,242 | -0.21(-0.32%) |
Aug 05, 2022 | 65.35 | 65.73 | 65.25 | 65.63 | 541,430 | -0.09(-0.13%) |
Aug 04, 2022 | 65.65 | 65.83 | 65.39 | 65.72 | 1,298,617 | +0.57(+0.87%) |
Aug 03, 2022 | 64.71 | 65.27 | 64.48 | 65.15 | 1,263,356 | +0.59(+0.91%) |
Aug 02, 2022 | 64.23 | 65.29 | 64.12 | 64.56 | 979,238 | -0.35(-0.53%) |
Aug 01, 2022 | 64.76 | 65.28 | 64.47 | 64.91 | 916,541 | -0.57(-0.87%) |
Jul 29, 2022 | 64.98 | 65.50 | 64.76 | 65.48 | 1,112,934 | -0.53(-0.80%) |
Jul 28, 2022 | 65.95 | 66.10 | 65.22 | 66.01 | 788,092 | +0.03(+0.04%) |
Jul 27, 2022 | 65.41 | 66.13 | 65.09 | 65.98 | 760,157 | +1.17(+1.80%) |
Jul 26, 2022 | 65.45 | 65.52 | 64.74 | 64.81 | 554,936 | -0.58(-0.88%) |
Jul 25, 2022 | 65.33 | 65.48 | 65.09 | 65.39 | 554,349 | +0.29(+0.44%) |
Jul 22, 2022 | 65.75 | 65.79 | 64.89 | 65.10 | 486,340 | -0.84(-1.27%) |
Jul 21, 2022 | 65.45 | 65.98 | 65.37 | 65.94 | 785,029 | +0.65(+0.99%) |
Jul 20, 2022 | 65.28 | 65.50 | 65.03 | 65.29 | 1,377,759 | -0.38(-0.57%) |
Jul 19, 2022 | 65.29 | 65.70 | 65.14 | 65.67 | 747,979 | +1.01(+1.56%) |
Jul 18, 2022 | 65.19 | 65.48 | 64.54 | 64.66 | 3,835,444 | +0.39(+0.61%) |
Jul 15, 2022 | 64.05 | 64.29 | 63.44 | 64.26 | 911,667 | +0.20(+0.32%) |
Jul 14, 2022 | 63.99 | 64.13 | 63.48 | 64.06 | 1,329,292 | -0.41(-0.64%) |
Jul 13, 2022 | 63.82 | 64.83 | 63.76 | 64.48 | 1,825,437 | -0.09(-0.13%) |
Jul 12, 2022 | 64.60 | 64.94 | 64.33 | 64.56 | 1,841,133 | -0.18(-0.28%) |
Jul 11, 2022 | 65.20 | 65.20 | 64.52 | 64.75 | 829,926 | -1.90(-2.85%) |
Jul 08, 2022 | 66.40 | 66.91 | 66.17 | 66.64 | 804,287 | -0.07(-0.10%) |
Jul 07, 2022 | 66.31 | 66.92 | 66.17 | 66.71 | 996,383 | +1.37(+2.09%) |
Jul 06, 2022 | 65.44 | 65.56 | 64.84 | 65.34 | 1,339,661 | -0.49(-0.75%) |
Jul 05, 2022 | 64.82 | 65.83 | 64.60 | 65.83 | 1,805,587 | -0.31(-0.47%) |
Jul 01, 2022 | 65.83 | 66.19 | 65.44 | 66.14 | 888,055 | -0.49(-0.74%) |
Jun 30, 2022 | 65.92 | 66.65 | 65.52 | 66.63 | 1,721,439 | -0.16(-0.25%) |
Jun 29, 2022 | 66.73 | 66.98 | 66.54 | 66.80 | 658,199 | -0.24(-0.36%) |
Jun 28, 2022 | 67.93 | 68.26 | 67.04 | 67.04 | 1,146,995 | -0.39(-0.57%) |
Jun 27, 2022 | 67.84 | 68.02 | 67.34 | 67.42 | 1,435,148 | -0.08(-0.11%) |
Jun 24, 2022 | 66.63 | 67.50 | 66.61 | 67.50 | 1,157,413 | +1.61(+2.44%) |
Jun 23, 2022 | 65.76 | 66.11 | 65.24 | 65.89 | 1,660,392 | +0.47(+0.72%) |
Jun 22, 2022 | 65.41 | 65.86 | 65.18 | 65.42 | 819,190 | -1.21(-1.82%) |
Jun 21, 2022 | 66.39 | 66.87 | 66.36 | 66.63 | 1,385,702 | +1.19(+1.82%) |
Jun 17, 2022 | 65.74 | 65.98 | 64.96 | 65.44 | 2,900,892 | +0.39(+0.59%) |
Jun 16, 2022 | 65.08 | 65.42 | 64.65 | 65.05 | 1,539,699 | -1.98(-2.96%) |
Jun 15, 2022 | 66.43 | 67.51 | 66.12 | 67.04 | 2,204,502 | +0.72(+1.09%) |
Jun 14, 2022 | 65.95 | 66.53 | 65.81 | 66.32 | 1,828,840 | +1.02(+1.56%) |
Jun 13, 2022 | 66.01 | 66.29 | 65.04 | 65.29 | 1,592,027 | -2.23(-3.31%) |
Jun 10, 2022 | 68.22 | 68.31 | 67.36 | 67.53 | 1,271,843 | -0.58(-0.85%) |
Jun 09, 2022 | 69.14 | 69.30 | 68.11 | 68.11 | 1,193,550 | -1.54(-2.22%) |
Jun 08, 2022 | 69.41 | 69.85 | 69.28 | 69.65 | 834,478 | +0.56(+0.82%) |
Jun 07, 2022 | 68.40 | 69.15 | 68.26 | 69.08 | 2,397,271 | +0.33(+0.49%) |
Jun 06, 2022 | 69.35 | 69.56 | 68.56 | 68.75 | 955,206 | +0.69(+1.01%) |
Jun 03, 2022 | 68.48 | 68.62 | 67.96 | 68.06 | 1,142,461 | -1.29(-1.86%) |
Jun 02, 2022 | 68.24 | 69.35 | 68.20 | 69.35 | 2,742,926 | +1.32(+1.94%) |
Jun 01, 2022 | 68.93 | 69.05 | 67.79 | 68.03 | 894,617 | -0.55(-0.81%) |
May 31, 2022 | 69.24 | 69.30 | 68.57 | 68.59 | 1,212,097 | +1.07(+1.59%) |
May 27, 2022 | 67.21 | 67.52 | 66.94 | 67.52 | 2,282,225 | +0.84(+1.26%) |
May 26, 2022 | 65.50 | 66.85 | 65.50 | 66.67 | 829,654 | +1.05(+1.60%) |
May 25, 2022 | 65.20 | 65.77 | 65.05 | 65.62 | 1,105,330 | +0.31(+0.47%) |
May 24, 2022 | 65.52 | 65.60 | 64.83 | 65.32 | 3,053,486 | -1.44(-2.15%) |
May 23, 2022 | 66.62 | 66.89 | 66.30 | 66.75 | 2,575,735 | +0.38(+0.58%) |
May 20, 2022 | 66.75 | 67.01 | 65.42 | 66.37 | 3,531,195 | +0.30(+0.45%) |
May 19, 2022 | 65.26 | 66.29 | 65.26 | 66.07 | 2,222,700 | +1.02(+1.57%) |
May 18, 2022 | 66.14 | 66.35 | 64.93 | 65.05 | 1,816,184 | -1.60(-2.40%) |
May 17, 2022 | 66.67 | 66.88 | 66.05 | 66.65 | 1,417,142 | +1.86(+2.86%) |
May 16, 2022 | 64.71 | 65.12 | 64.56 | 64.79 | 1,254,392 | -0.36(-0.56%) |
May 13, 2022 | 64.08 | 65.18 | 64.08 | 65.15 | 2,608,705 | +1.81(+2.85%) |
May 12, 2022 | 63.08 | 63.87 | 62.60 | 63.34 | 2,135,172 | -0.27(-0.42%) |
May 11, 2022 | 64.53 | 65.07 | 63.53 | 63.61 | 2,744,551 | -0.50(-0.78%) |
May 10, 2022 | 64.66 | 64.80 | 63.55 | 64.11 | 2,302,491 | +0.47(+0.74%) |
May 09, 2022 | 64.41 | 64.74 | 63.55 | 63.64 | 2,085,147 | -2.00(-3.05%) |
May 06, 2022 | 65.90 | 66.08 | 65.27 | 65.64 | 2,205,326 | -0.92(-1.38%) |
May 05, 2022 | 67.83 | 67.83 | 66.02 | 66.56 | 3,372,927 | -2.59(-3.75%) |
May 04, 2022 | 67.88 | 69.30 | 67.41 | 69.15 | 2,006,636 | +0.66(+0.96%) |
May 03, 2022 | 68.30 | 68.57 | 68.14 | 68.49 | 1,453,005 | +0.55(+0.82%) |
May 02, 2022 | 67.82 | 68.11 | 67.09 | 67.94 | 2,999,475 | +0.09(+0.13%) |
Apr 29, 2022 | 68.77 | 69.07 | 67.75 | 67.85 | 2,114,253 | +0.49(+0.72%) |
Apr 28, 2022 | 66.98 | 67.47 | 66.36 | 67.36 | 1,844,266 | +0.98(+1.47%) |
Apr 27, 2022 | 66.09 | 66.84 | 66.02 | 66.39 | 3,297,710 | +0.85(+1.30%) |
Apr 26, 2022 | 66.52 | 66.64 | 65.54 | 65.54 | 2,464,180 | -1.43(-2.13%) |
Apr 25, 2022 | 66.36 | 67.04 | 66.16 | 66.96 | 3,175,629 | -0.53(-0.78%) |
Apr 22, 2022 | 68.01 | 68.57 | 67.44 | 67.49 | 2,033,397 | -0.36(-0.54%) |
Apr 21, 2022 | 69.06 | 69.27 | 67.68 | 67.85 | 1,305,127 | -1.26(-1.83%) |
Apr 20, 2022 | 69.74 | 69.74 | 69.01 | 69.11 | 1,282,786 | -0.43(-0.62%) |
Apr 19, 2022 | 69.00 | 69.60 | 68.73 | 69.54 | 1,186,083 | -0.17(-0.25%) |
Apr 18, 2022 | 69.60 | 70.06 | 69.37 | 69.72 | 1,538,315 | -0.40(-0.57%) |
Apr 14, 2022 | 70.78 | 70.81 | 70.12 | 70.12 | 1,266,405 | -0.95(-1.33%) |
Apr 13, 2022 | 70.45 | 71.16 | 70.43 | 71.07 | 1,593,375 | +1.09(+1.56%) |
Apr 12, 2022 | 70.72 | 70.85 | 69.92 | 69.97 | 2,367,410 | -0.22(-0.31%) |
Apr 11, 2022 | 70.46 | 70.83 | 70.15 | 70.19 | 1,289,603 | -1.28(-1.79%) |
Apr 08, 2022 | 71.58 | 71.88 | 71.38 | 71.48 | 1,500,967 | +0.03(+0.04%) |
Apr 07, 2022 | 71.63 | 71.77 | 71.07 | 71.45 | 1,980,614 | -0.64(-0.89%) |
Apr 06, 2022 | 72.63 | 72.63 | 71.79 | 72.09 | 1,720,123 | -1.09(-1.49%) |
Apr 05, 2022 | 74.28 | 74.28 | 73.03 | 73.18 | 1,748,670 | -1.37(-1.84%) |
Apr 04, 2022 | 74.03 | 74.63 | 73.73 | 74.55 | 3,023,938 | +1.55(+2.12%) |
Apr 01, 2022 | 73.24 | 73.51 | 72.62 | 73.00 | 3,556,094 | +1.22(+1.69%) |
Mar 31, 2022 | 72.75 | 72.77 | 71.77 | 71.78 | 1,133,532 | -1.42(-1.93%) |
Mar 30, 2022 | 73.26 | 73.83 | 72.99 | 73.20 | 889,325 | -0.25(-0.34%) |
Mar 29, 2022 | 73.33 | 73.60 | 73.02 | 73.45 | 1,648,967 | +1.29(+1.79%) |
Mar 28, 2022 | 71.88 | 72.18 | 71.48 | 72.16 | 795,406 | +0.31(+0.43%) |
Mar 25, 2022 | 71.68 | 71.88 | 71.33 | 71.85 | 1,049,027 | -0.78(-1.07%) |
Mar 24, 2022 | 72.41 | 72.64 | 71.95 | 72.62 | 1,007,606 | +0.37(+0.52%) |
Mar 23, 2022 | 72.30 | 73.17 | 71.96 | 72.25 | 1,178,865 | -0.80(-1.10%) |
Mar 22, 2022 | 72.69 | 73.33 | 72.64 | 73.06 | 1,540,797 | +1.36(+1.89%) |
Mar 21, 2022 | 71.98 | 72.14 | 71.15 | 71.70 | 1,625,417 | -1.57(-2.14%) |
Mar 18, 2022 | 71.53 | 73.39 | 71.28 | 73.27 | 1,698,175 | +1.28(+1.78%) |
Mar 17, 2022 | 71.92 | 72.06 | 70.96 | 71.98 | 3,422,041 | -0.61(-0.84%) |
Mar 16, 2022 | 69.93 | 72.60 | 69.60 | 72.60 | 4,159,277 | +6.06(+9.10%) |
Mar 15, 2022 | 65.44 | 66.62 | 65.05 | 66.54 | 5,539,064 | +0.11(+0.17%) |
Mar 14, 2022 | 67.26 | 67.88 | 66.22 | 66.43 | 1,967,884 | -1.64(-2.40%) |
Mar 11, 2022 | 70.15 | 70.22 | 68.05 | 68.06 | 1,846,512 | -1.62(-2.32%) |
Mar 10, 2022 | 69.97 | 70.06 | 69.27 | 69.68 | 1,931,056 | -1.50(-2.11%) |
Mar 09, 2022 | 70.41 | 71.29 | 69.97 | 71.18 | 1,987,536 | +1.93(+2.79%) |
Mar 08, 2022 | 69.45 | 70.12 | 68.62 | 69.25 | 2,934,728 | +0.11(+0.17%) |
Mar 07, 2022 | 70.53 | 70.84 | 69.08 | 69.13 | 2,668,621 | -2.80(-3.90%) |
Mar 04, 2022 | 72.25 | 72.62 | 71.59 | 71.94 | 2,850,636 | -1.59(-2.16%) |
Mar 03, 2022 | 74.63 | 74.63 | 73.40 | 73.52 | 1,015,849 | -1.13(-1.51%) |
Mar 02, 2022 | 74.62 | 74.90 | 73.95 | 74.65 | 1,309,985 | +0.11(+0.15%) |