Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 65.75 | 66.30 | 65.53 | 66.28 | 356,775 | +0.22(+0.34%) |
Jan 30, 2023 | 66.02 | 66.29 | 65.96 | 66.06 | 310,036 | -0.17(-0.26%) |
Jan 27, 2023 | 66.02 | 66.32 | 65.90 | 66.23 | 155,168 | +0.01(+0.01%) |
Jan 26, 2023 | 66.24 | 66.25 | 65.90 | 66.22 | 259,069 | +0.12(+0.17%) |
Jan 25, 2023 | 65.58 | 66.10 | 65.51 | 66.10 | 174,016 | +0.57(+0.87%) |
Jan 24, 2023 | 65.27 | 65.62 | 65.20 | 65.53 | 208,692 | +0.15(+0.24%) |
Jan 23, 2023 | 65.00 | 65.38 | 64.92 | 65.38 | 313,012 | +0.39(+0.61%) |
Jan 20, 2023 | 64.55 | 65.01 | 64.41 | 64.99 | 830,439 | +1.39(+2.18%) |
Jan 19, 2023 | 63.67 | 63.73 | 63.46 | 63.60 | 201,742 | -0.27(-0.42%) |
Jan 18, 2023 | 64.17 | 64.22 | 63.85 | 63.87 | 260,682 | +0.21(+0.33%) |
Jan 17, 2023 | 63.63 | 63.91 | 63.48 | 63.66 | 1,292,605 | +0.63(+0.99%) |
Jan 13, 2023 | 62.71 | 63.12 | 62.63 | 63.03 | 584,316 | -0.34(-0.53%) |
Jan 12, 2023 | 63.20 | 63.37 | 62.86 | 63.37 | 264,989 | +0.13(+0.20%) |
Jan 11, 2023 | 63.15 | 63.24 | 63.00 | 63.24 | 826,130 | +0.63(+1.00%) |
Jan 10, 2023 | 62.39 | 62.69 | 62.24 | 62.62 | 284,442 | +0.32(+0.51%) |
Jan 09, 2023 | 62.72 | 62.93 | 62.30 | 62.30 | 342,519 | -0.07(-0.11%) |
Jan 06, 2023 | 62.27 | 62.50 | 62.02 | 62.37 | 713,717 | +0.75(+1.22%) |
Jan 05, 2023 | 61.69 | 61.96 | 61.53 | 61.61 | 393,898 | -0.62(-0.99%) |
Jan 04, 2023 | 61.89 | 62.38 | 61.86 | 62.23 | 454,606 | +0.12(+0.19%) |
Jan 03, 2023 | 62.28 | 62.39 | 61.94 | 62.11 | 1,277,510 | +0.17(+0.28%) |
Dec 30, 2022 | 62.37 | 62.53 | 61.79 | 61.94 | 227,331 | -1.32(-2.09%) |
Dec 29, 2022 | 63.12 | 63.40 | 63.03 | 63.26 | 180,713 | +0.23(+0.37%) |
Dec 28, 2022 | 63.42 | 63.52 | 63.00 | 63.03 | 107,301 | -0.19(-0.30%) |
Dec 27, 2022 | 63.18 | 63.33 | 63.00 | 63.22 | 68,058 | +0.08(+0.12%) |
Dec 23, 2022 | 62.81 | 63.15 | 62.66 | 63.15 | 134,556 | +0.49(+0.78%) |
Dec 22, 2022 | 62.80 | 62.80 | 62.17 | 62.66 | 227,271 | -0.18(-0.29%) |
Dec 21, 2022 | 62.76 | 62.88 | 62.59 | 62.84 | 329,232 | +0.35(+0.56%) |
Dec 20, 2022 | 62.83 | 63.09 | 62.47 | 62.49 | 1,053,744 | -1.20(-1.89%) |
Dec 19, 2022 | 63.85 | 63.97 | 63.54 | 63.69 | 371,709 | -0.15(-0.24%) |
Dec 16, 2022 | 63.79 | 63.97 | 63.40 | 63.84 | 333,539 | -0.40(-0.62%) |
Dec 15, 2022 | 64.43 | 64.43 | 64.11 | 64.24 | 716,258 | -0.12(-0.19%) |
Dec 14, 2022 | 64.65 | 64.88 | 64.31 | 64.37 | 272,749 | -0.45(-0.70%) |
Dec 13, 2022 | 64.98 | 65.04 | 64.39 | 64.82 | 282,261 | +0.14(+0.22%) |
Dec 12, 2022 | 64.19 | 64.73 | 64.12 | 64.68 | 302,598 | +0.34(+0.53%) |
Dec 09, 2022 | 64.08 | 64.47 | 64.08 | 64.34 | 190,180 | +0.25(+0.38%) |
Dec 08, 2022 | 63.81 | 64.09 | 63.69 | 64.09 | 181,044 | +0.61(+0.96%) |
Dec 07, 2022 | 63.65 | 63.83 | 63.45 | 63.48 | 260,906 | +0.00(+0.00%) |
Dec 06, 2022 | 63.71 | 63.76 | 63.28 | 63.48 | 813,982 | +0.28(+0.45%) |
Dec 05, 2022 | 63.39 | 63.62 | 63.10 | 63.20 | 532,343 | -0.34(-0.54%) |
Dec 02, 2022 | 63.32 | 63.74 | 63.19 | 63.54 | 1,701,701 | -0.79(-1.22%) |
Dec 01, 2022 | 64.87 | 64.87 | 64.05 | 64.33 | 1,179,815 | -1.10(-1.68%) |
Nov 30, 2022 | 65.18 | 65.46 | 64.84 | 65.43 | 429,319 | +0.49(+0.76%) |
Nov 29, 2022 | 64.87 | 65.06 | 64.76 | 64.93 | 211,082 | -0.28(-0.44%) |
Nov 28, 2022 | 65.41 | 65.63 | 65.22 | 65.22 | 180,717 | -0.61(-0.92%) |
Nov 25, 2022 | 65.82 | 66.02 | 65.82 | 65.83 | 51,382 | +0.48(+0.74%) |
Nov 23, 2022 | 65.40 | 65.57 | 65.27 | 65.34 | 175,145 | -0.07(-0.10%) |
Nov 22, 2022 | 64.93 | 65.41 | 64.86 | 65.41 | 359,644 | +1.16(+1.80%) |
Nov 21, 2022 | 64.12 | 64.38 | 63.98 | 64.25 | 230,711 | +0.37(+0.58%) |
Nov 18, 2022 | 63.84 | 63.90 | 63.62 | 63.88 | 101,539 | +0.26(+0.40%) |
Nov 17, 2022 | 63.14 | 63.63 | 63.14 | 63.63 | 215,253 | +0.20(+0.31%) |
Nov 16, 2022 | 63.46 | 63.57 | 63.33 | 63.43 | 109,920 | +0.04(+0.06%) |
Nov 15, 2022 | 63.80 | 63.94 | 63.31 | 63.39 | 131,992 | +0.23(+0.36%) |
Nov 14, 2022 | 63.32 | 63.69 | 63.16 | 63.16 | 385,660 | -0.28(-0.45%) |
Nov 11, 2022 | 63.49 | 63.61 | 63.23 | 63.45 | 422,849 | -0.16(-0.25%) |
Nov 10, 2022 | 63.43 | 63.65 | 63.06 | 63.61 | 764,958 | +0.98(+1.56%) |
Nov 09, 2022 | 62.89 | 63.09 | 62.60 | 62.63 | 136,428 | -0.32(-0.51%) |
Nov 08, 2022 | 63.09 | 63.24 | 62.79 | 62.95 | 193,697 | +0.39(+0.62%) |
Nov 07, 2022 | 62.54 | 62.77 | 62.44 | 62.56 | 186,338 | +0.14(+0.23%) |
Nov 04, 2022 | 62.02 | 62.43 | 61.95 | 62.42 | 652,732 | +0.86(+1.40%) |
Nov 03, 2022 | 61.32 | 61.83 | 61.17 | 61.56 | 212,636 | +0.06(+0.09%) |
Nov 02, 2022 | 61.97 | 62.19 | 61.49 | 61.50 | 311,341 | -0.21(-0.34%) |
Nov 01, 2022 | 61.97 | 62.01 | 61.50 | 61.71 | 691,192 | +0.32(+0.53%) |
Oct 31, 2022 | 61.26 | 61.47 | 61.23 | 61.39 | 424,448 | +0.29(+0.48%) |
Oct 28, 2022 | 60.64 | 61.10 | 60.63 | 61.10 | 319,895 | +0.87(+1.45%) |
Oct 27, 2022 | 60.63 | 60.77 | 60.18 | 60.22 | 472,584 | -0.80(-1.30%) |
Oct 26, 2022 | 61.14 | 61.44 | 61.02 | 61.02 | 361,632 | -0.47(-0.77%) |
Oct 25, 2022 | 61.04 | 61.56 | 61.02 | 61.49 | 623,593 | +0.76(+1.25%) |
Oct 24, 2022 | 60.57 | 60.76 | 60.29 | 60.73 | 182,598 | +0.37(+0.61%) |
Oct 21, 2022 | 60.09 | 60.55 | 59.91 | 60.37 | 442,082 | +0.11(+0.19%) |
Oct 20, 2022 | 60.41 | 60.78 | 60.21 | 60.25 | 524,051 | -0.02(-0.03%) |
Oct 19, 2022 | 60.27 | 60.47 | 60.01 | 60.27 | 1,052,379 | -0.07(-0.11%) |
Oct 18, 2022 | 60.84 | 60.88 | 60.09 | 60.34 | 2,816,517 | -0.27(-0.44%) |
Oct 17, 2022 | 60.47 | 60.66 | 60.36 | 60.60 | 530,198 | +0.70(+1.17%) |
Oct 14, 2022 | 60.49 | 60.64 | 59.86 | 59.90 | 329,220 | -0.43(-0.71%) |
Oct 13, 2022 | 58.48 | 60.44 | 58.48 | 60.33 | 499,596 | +0.98(+1.65%) |
Oct 12, 2022 | 59.33 | 59.56 | 59.25 | 59.35 | 459,752 | -0.14(-0.24%) |
Oct 11, 2022 | 59.64 | 60.00 | 59.35 | 59.49 | 375,545 | -0.41(-0.68%) |
Oct 10, 2022 | 59.90 | 60.08 | 59.67 | 59.90 | 337,300 | -0.08(-0.13%) |
Oct 07, 2022 | 60.33 | 60.42 | 59.85 | 59.98 | 606,830 | -0.40(-0.66%) |
Oct 06, 2022 | 60.60 | 60.85 | 60.37 | 60.37 | 559,926 | -0.41(-0.67%) |
Oct 05, 2022 | 60.57 | 61.05 | 60.50 | 60.78 | 792,248 | -0.53(-0.87%) |
Oct 04, 2022 | 60.80 | 61.38 | 60.80 | 61.31 | 499,135 | +1.66(+2.78%) |
Oct 03, 2022 | 59.26 | 59.93 | 59.09 | 59.65 | 452,735 | +1.18(+2.03%) |
Sep 30, 2022 | 58.58 | 59.05 | 58.46 | 58.47 | 317,347 | -0.65(-1.11%) |
Sep 29, 2022 | 58.98 | 59.29 | 58.82 | 59.12 | 378,805 | -0.20(-0.34%) |
Sep 28, 2022 | 58.73 | 59.46 | 58.57 | 59.32 | 325,286 | +0.56(+0.95%) |
Sep 27, 2022 | 59.19 | 59.28 | 58.55 | 58.76 | 299,676 | -0.26(-0.43%) |
Sep 26, 2022 | 59.09 | 59.35 | 58.87 | 59.02 | 317,013 | -0.87(-1.46%) |
Sep 23, 2022 | 59.84 | 59.95 | 59.52 | 59.89 | 939,015 | -0.56(-0.92%) |
Sep 22, 2022 | 60.55 | 60.70 | 60.26 | 60.45 | 838,470 | -0.16(-0.27%) |
Sep 21, 2022 | 61.17 | 61.47 | 60.56 | 60.61 | 597,593 | -0.44(-0.73%) |
Sep 20, 2022 | 61.18 | 61.22 | 60.83 | 61.05 | 1,233,516 | -0.22(-0.36%) |
Sep 19, 2022 | 60.69 | 61.35 | 60.67 | 61.27 | 256,995 | +0.28(+0.47%) |
Sep 16, 2022 | 60.95 | 61.15 | 60.85 | 60.99 | 592,459 | -0.38(-0.62%) |
Sep 15, 2022 | 61.39 | 61.71 | 61.30 | 61.37 | 180,208 | -0.25(-0.40%) |
Sep 14, 2022 | 61.60 | 61.69 | 61.32 | 61.61 | 549,172 | +0.38(+0.62%) |
Sep 13, 2022 | 61.87 | 61.97 | 61.20 | 61.23 | 377,323 | -1.14(-1.84%) |
Sep 12, 2022 | 62.31 | 62.59 | 62.27 | 62.38 | 363,674 | -0.06(-0.09%) |
Sep 09, 2022 | 62.04 | 62.44 | 61.96 | 62.44 | 341,222 | +0.49(+0.79%) |
Sep 08, 2022 | 61.42 | 61.94 | 61.35 | 61.94 | 1,038,996 | +0.90(+1.47%) |
Sep 07, 2022 | 60.77 | 61.14 | 60.76 | 61.05 | 623,470 | +0.14(+0.23%) |
Sep 06, 2022 | 61.13 | 61.23 | 60.76 | 60.90 | 299,618 | +0.25(+0.41%) |
Sep 02, 2022 | 61.22 | 61.49 | 60.60 | 60.66 | 424,867 | -0.58(-0.94%) |
Sep 01, 2022 | 61.02 | 61.23 | 60.81 | 61.23 | 331,821 | -0.23(-0.37%) |
Aug 31, 2022 | 61.78 | 61.87 | 61.43 | 61.46 | 260,754 | -0.36(-0.58%) |
Aug 30, 2022 | 62.35 | 62.35 | 61.70 | 61.82 | 206,721 | -0.08(-0.12%) |
Aug 29, 2022 | 61.74 | 62.04 | 61.72 | 61.90 | 462,743 | +0.16(+0.26%) |
Aug 26, 2022 | 62.45 | 62.60 | 61.71 | 61.74 | 503,596 | -0.83(-1.33%) |
Aug 25, 2022 | 62.23 | 62.59 | 62.09 | 62.57 | 633,992 | +0.40(+0.64%) |
Aug 24, 2022 | 62.10 | 62.29 | 61.96 | 62.17 | 1,013,616 | +0.22(+0.35%) |
Aug 23, 2022 | 62.10 | 62.25 | 61.93 | 61.95 | 406,082 | -0.06(-0.09%) |
Aug 22, 2022 | 62.26 | 62.26 | 61.96 | 62.01 | 622,755 | -0.27(-0.44%) |
Aug 19, 2022 | 62.44 | 62.59 | 62.20 | 62.28 | 542,417 | -0.46(-0.74%) |
Aug 18, 2022 | 62.47 | 62.81 | 62.36 | 62.75 | 456,514 | +0.18(+0.29%) |
Aug 17, 2022 | 62.42 | 62.68 | 62.32 | 62.57 | 325,289 | +0.39(+0.62%) |
Aug 16, 2022 | 61.95 | 62.26 | 61.91 | 62.18 | 422,668 | +0.03(+0.05%) |
Aug 15, 2022 | 61.64 | 62.20 | 61.45 | 62.15 | 635,418 | -0.03(-0.05%) |
Aug 12, 2022 | 61.97 | 62.18 | 61.86 | 62.18 | 667,619 | +0.80(+1.31%) |
Aug 11, 2022 | 61.16 | 61.41 | 61.07 | 61.38 | 541,758 | +0.23(+0.37%) |
Aug 10, 2022 | 61.15 | 61.17 | 60.80 | 61.15 | 551,795 | +0.69(+1.14%) |
Aug 09, 2022 | 60.56 | 60.69 | 60.40 | 60.46 | 474,054 | -0.51(-0.84%) |
Aug 08, 2022 | 61.10 | 61.30 | 60.88 | 60.97 | 528,445 | +0.14(+0.23%) |
Aug 05, 2022 | 60.52 | 60.97 | 60.32 | 60.83 | 875,224 | +0.66(+1.10%) |
Aug 04, 2022 | 60.37 | 60.40 | 60.10 | 60.17 | 474,293 | -0.70(-1.15%) |
Aug 03, 2022 | 60.63 | 60.95 | 60.55 | 60.87 | 408,096 | +0.25(+0.41%) |
Aug 02, 2022 | 60.50 | 60.94 | 60.39 | 60.62 | 938,035 | -0.65(-1.07%) |
Aug 01, 2022 | 61.19 | 61.46 | 61.10 | 61.27 | 1,276,717 | -0.05(-0.08%) |
Jul 29, 2022 | 61.00 | 61.35 | 60.88 | 61.32 | 590,767 | +0.25(+0.40%) |
Jul 28, 2022 | 61.09 | 61.21 | 60.72 | 61.07 | 951,580 | -0.68(-1.10%) |
Jul 27, 2022 | 61.31 | 61.79 | 61.23 | 61.75 | 344,831 | +1.02(+1.68%) |
Jul 26, 2022 | 60.94 | 60.99 | 60.73 | 60.73 | 613,291 | -0.56(-0.91%) |
Jul 25, 2022 | 61.21 | 61.36 | 61.05 | 61.29 | 512,591 | +0.52(+0.86%) |
Jul 22, 2022 | 61.40 | 61.48 | 60.70 | 60.77 | 553,506 | -0.54(-0.88%) |
Jul 21, 2022 | 61.15 | 61.36 | 61.04 | 61.31 | 598,295 | +0.35(+0.57%) |
Jul 20, 2022 | 61.01 | 61.17 | 60.82 | 60.96 | 243,120 | +0.10(+0.17%) |
Jul 19, 2022 | 60.29 | 60.92 | 60.29 | 60.86 | 613,685 | +0.97(+1.63%) |
Jul 18, 2022 | 60.33 | 60.42 | 59.82 | 59.88 | 374,809 | -0.13(-0.22%) |
Jul 15, 2022 | 59.60 | 60.01 | 59.51 | 60.01 | 749,887 | +0.57(+0.95%) |
Jul 14, 2022 | 59.21 | 59.47 | 58.95 | 59.45 | 514,120 | +0.04(+0.06%) |
Jul 13, 2022 | 59.00 | 59.55 | 59.00 | 59.41 | 477,945 | -0.09(-0.14%) |
Jul 12, 2022 | 59.28 | 59.83 | 59.11 | 59.49 | 554,410 | -0.29(-0.49%) |
Jul 11, 2022 | 60.22 | 60.27 | 59.72 | 59.79 | 643,765 | -0.25(-0.41%) |
Jul 08, 2022 | 59.81 | 60.07 | 59.79 | 60.03 | 539,649 | +0.53(+0.89%) |
Jul 07, 2022 | 59.07 | 59.58 | 59.07 | 59.50 | 709,074 | +0.84(+1.44%) |
Jul 06, 2022 | 58.34 | 58.73 | 58.21 | 58.66 | 1,002,577 | -0.31(-0.53%) |
Jul 05, 2022 | 58.46 | 58.97 | 58.25 | 58.97 | 658,261 | -0.24(-0.40%) |
Jul 01, 2022 | 58.46 | 59.21 | 58.25 | 59.21 | 628,240 | +0.15(+0.26%) |
Jun 30, 2022 | 58.77 | 59.23 | 58.49 | 59.06 | 1,069,573 | -0.54(-0.90%) |
Jun 29, 2022 | 59.86 | 59.98 | 59.56 | 59.60 | 641,694 | -0.31(-0.52%) |
Jun 28, 2022 | 60.56 | 60.79 | 59.90 | 59.91 | 696,990 | +0.38(+0.64%) |
Jun 27, 2022 | 59.70 | 59.79 | 59.42 | 59.53 | 584,565 | -0.40(-0.66%) |
Jun 24, 2022 | 59.13 | 59.93 | 59.02 | 59.93 | 448,665 | +1.21(+2.06%) |
Jun 23, 2022 | 58.71 | 58.76 | 58.28 | 58.72 | 890,079 | -0.52(-0.88%) |
Jun 22, 2022 | 58.77 | 59.52 | 58.77 | 59.24 | 1,524,399 | -0.59(-0.98%) |
Jun 21, 2022 | 59.38 | 59.83 | 59.37 | 59.83 | 2,037,055 | +1.17(+1.99%) |
Jun 17, 2022 | 58.66 | 58.91 | 58.47 | 58.66 | 525,941 | +0.47(+0.80%) |
Jun 16, 2022 | 58.38 | 58.48 | 58.03 | 58.19 | 716,429 | -1.33(-2.23%) |
Jun 15, 2022 | 59.51 | 59.81 | 59.11 | 59.52 | 1,016,579 | -0.10(-0.17%) |
Jun 14, 2022 | 59.75 | 59.97 | 59.32 | 59.62 | 1,004,465 | +0.07(+0.13%) |
Jun 13, 2022 | 59.82 | 59.97 | 59.34 | 59.55 | 548,906 | -1.14(-1.88%) |
Jun 10, 2022 | 61.15 | 61.17 | 60.63 | 60.69 | 504,272 | -1.11(-1.80%) |
Jun 09, 2022 | 62.27 | 62.31 | 61.77 | 61.80 | 1,401,881 | -0.37(-0.60%) |
Jun 08, 2022 | 62.36 | 62.47 | 62.06 | 62.18 | 574,935 | -0.19(-0.30%) |
Jun 07, 2022 | 61.75 | 62.37 | 61.54 | 62.36 | 652,964 | +0.74(+1.20%) |
Jun 06, 2022 | 61.63 | 61.77 | 61.42 | 61.63 | 870,232 | +0.76(+1.24%) |
Jun 03, 2022 | 60.78 | 61.05 | 60.76 | 60.87 | 633,853 | -0.72(-1.17%) |
Jun 02, 2022 | 61.14 | 61.59 | 60.99 | 61.59 | 327,005 | +0.45(+0.73%) |
Jun 01, 2022 | 61.48 | 61.65 | 60.89 | 61.14 | 619,365 | +0.88(+1.46%) |
May 31, 2022 | 60.30 | 60.49 | 60.11 | 60.26 | 516,553 | -0.10(-0.17%) |
May 27, 2022 | 60.03 | 60.38 | 60.03 | 60.36 | 431,775 | +0.37(+0.62%) |
May 26, 2022 | 59.45 | 60.07 | 59.45 | 59.99 | 753,835 | +0.41(+0.69%) |
May 25, 2022 | 59.09 | 59.77 | 59.09 | 59.58 | 204,926 | +0.10(+0.17%) |
May 24, 2022 | 59.51 | 59.59 | 59.00 | 59.48 | 254,049 | -0.44(-0.73%) |
May 23, 2022 | 59.58 | 60.11 | 59.50 | 59.91 | 610,789 | +0.70(+1.18%) |
May 20, 2022 | 59.50 | 59.56 | 58.55 | 59.21 | 935,162 | +0.84(+1.44%) |
May 19, 2022 | 57.95 | 58.72 | 57.84 | 58.37 | 2,408,149 | +0.07(+0.11%) |
May 18, 2022 | 59.03 | 59.08 | 58.15 | 58.31 | 441,538 | -0.85(-1.44%) |
May 17, 2022 | 59.09 | 59.28 | 58.81 | 59.16 | 650,428 | +0.52(+0.89%) |
May 16, 2022 | 58.48 | 58.90 | 58.39 | 58.63 | 392,155 | -0.36(-0.62%) |
May 13, 2022 | 58.70 | 59.15 | 58.65 | 59.00 | 310,918 | +1.17(+2.02%) |
May 12, 2022 | 57.49 | 58.08 | 57.35 | 57.83 | 477,992 | +0.15(+0.26%) |
May 11, 2022 | 58.18 | 58.68 | 57.63 | 57.68 | 327,688 | -0.79(-1.36%) |
May 10, 2022 | 58.96 | 59.09 | 58.17 | 58.48 | 218,354 | -0.21(-0.37%) |
May 09, 2022 | 59.39 | 59.51 | 58.59 | 58.69 | 392,904 | -1.55(-2.58%) |
May 06, 2022 | 60.08 | 60.34 | 59.75 | 60.24 | 389,331 | +0.65(+1.10%) |
May 05, 2022 | 60.34 | 60.41 | 59.22 | 59.59 | 561,590 | -1.12(-1.85%) |
May 04, 2022 | 60.01 | 60.73 | 59.54 | 60.71 | 422,439 | +0.55(+0.92%) |
May 03, 2022 | 59.70 | 60.27 | 59.61 | 60.16 | 564,488 | +0.49(+0.81%) |
May 02, 2022 | 59.39 | 59.71 | 59.06 | 59.67 | 612,963 | +0.50(+0.84%) |
Apr 29, 2022 | 60.42 | 60.78 | 59.18 | 59.18 | 224,606 | -1.22(-2.03%) |
Apr 28, 2022 | 60.07 | 60.63 | 59.74 | 60.40 | 1,723,068 | +2.22(+3.82%) |
Apr 27, 2022 | 58.28 | 58.62 | 58.05 | 58.18 | 387,163 | +0.59(+1.02%) |
Apr 26, 2022 | 58.28 | 58.31 | 57.59 | 57.59 | 527,592 | -1.53(-2.59%) |
Apr 25, 2022 | 58.89 | 59.20 | 58.34 | 59.12 | 845,556 | +0.09(+0.16%) |
Apr 22, 2022 | 59.77 | 59.85 | 58.97 | 59.03 | 307,378 | -0.69(-1.16%) |
Apr 21, 2022 | 60.59 | 60.71 | 59.70 | 59.72 | 1,792,391 | -0.28(-0.47%) |
Apr 20, 2022 | 60.19 | 60.20 | 59.87 | 60.00 | 314,775 | +0.08(+0.14%) |
Apr 19, 2022 | 59.30 | 59.98 | 59.27 | 59.91 | 347,532 | +1.01(+1.71%) |
Apr 18, 2022 | 58.76 | 59.23 | 58.71 | 58.91 | 384,575 | +0.07(+0.11%) |
Apr 14, 2022 | 59.16 | 59.36 | 58.84 | 58.84 | 473,135 | +0.01(+0.02%) |
Apr 13, 2022 | 58.41 | 58.84 | 58.28 | 58.83 | 505,788 | +0.97(+1.68%) |
Apr 12, 2022 | 58.34 | 58.45 | 57.81 | 57.86 | 462,325 | -0.67(-1.15%) |
Apr 11, 2022 | 58.68 | 59.03 | 58.53 | 58.53 | 529,290 | -0.10(-0.18%) |
Apr 08, 2022 | 58.57 | 58.87 | 58.55 | 58.63 | 142,795 | -0.12(-0.21%) |
Apr 07, 2022 | 58.62 | 59.02 | 58.38 | 58.76 | 195,208 | -0.08(-0.14%) |
Apr 06, 2022 | 58.82 | 59.05 | 58.61 | 58.84 | 299,782 | -0.85(-1.43%) |
Apr 05, 2022 | 59.80 | 59.91 | 59.61 | 59.69 | 607,663 | -1.12(-1.84%) |
Apr 04, 2022 | 60.48 | 60.91 | 60.44 | 60.81 | 362,172 | +0.46(+0.76%) |
Apr 01, 2022 | 60.43 | 60.60 | 60.09 | 60.35 | 1,463,497 | +0.51(+0.86%) |
Mar 31, 2022 | 60.36 | 60.45 | 59.79 | 59.84 | 331,493 | -0.60(-0.99%) |
Mar 30, 2022 | 60.81 | 61.00 | 60.31 | 60.44 | 971,486 | -1.15(-1.87%) |
Mar 29, 2022 | 61.56 | 61.78 | 61.18 | 61.59 | 290,354 | +0.53(+0.87%) |
Mar 28, 2022 | 61.07 | 61.07 | 60.54 | 61.05 | 409,182 | -0.12(-0.20%) |
Mar 25, 2022 | 60.90 | 61.19 | 60.71 | 61.18 | 187,356 | +0.18(+0.29%) |
Mar 24, 2022 | 60.63 | 61.08 | 60.58 | 61.00 | 296,479 | +1.02(+1.70%) |
Mar 23, 2022 | 60.12 | 60.39 | 59.96 | 59.98 | 642,559 | -0.49(-0.80%) |
Mar 22, 2022 | 60.17 | 60.49 | 60.16 | 60.47 | 159,363 | +1.05(+1.76%) |
Mar 21, 2022 | 59.39 | 59.57 | 59.21 | 59.42 | 439,485 | +0.21(+0.35%) |
Mar 18, 2022 | 58.77 | 59.25 | 58.74 | 59.21 | 175,934 | +0.87(+1.49%) |
Mar 17, 2022 | 58.02 | 58.50 | 57.92 | 58.34 | 146,284 | +0.26(+0.45%) |
Mar 16, 2022 | 57.56 | 58.09 | 57.27 | 58.08 | 230,141 | +1.25(+2.20%) |
Mar 15, 2022 | 56.18 | 56.99 | 56.13 | 56.83 | 249,384 | +0.79(+1.42%) |
Mar 14, 2022 | 56.16 | 56.38 | 55.84 | 56.04 | 314,218 | +0.73(+1.32%) |
Mar 11, 2022 | 56.07 | 56.13 | 55.24 | 55.31 | 156,725 | +0.05(+0.08%) |
Mar 10, 2022 | 55.41 | 55.65 | 55.06 | 55.26 | 328,392 | +0.11(+0.20%) |
Mar 09, 2022 | 54.89 | 55.26 | 54.58 | 55.15 | 790,843 | +1.55(+2.89%) |
Mar 08, 2022 | 54.01 | 54.39 | 53.41 | 53.60 | 454,652 | -1.02(-1.87%) |
Mar 07, 2022 | 55.68 | 55.68 | 54.50 | 54.61 | 2,807,944 | -1.71(-3.04%) |
Mar 04, 2022 | 56.42 | 56.48 | 55.98 | 56.33 | 302,293 | -0.93(-1.63%) |
Mar 03, 2022 | 57.75 | 57.75 | 57.13 | 57.26 | 313,151 | -0.06(-0.10%) |
Mar 02, 2022 | 57.08 | 57.54 | 56.99 | 57.32 | 200,494 | +0.65(+1.15%) |
Mar 01, 2022 | 57.46 | 57.57 | 56.44 | 56.66 | 335,443 | -1.16(-2.00%) |
Feb 28, 2022 | 57.86 | 58.21 | 57.49 | 57.82 | 359,190 | -0.76(-1.29%) |
Feb 25, 2022 | 57.87 | 58.60 | 58.04 | 58.58 | 383,964 | +1.48(+2.59%) |
Feb 24, 2022 | 56.36 | 57.36 | 56.14 | 57.10 | 427,000 | -0.54(-0.94%) |
Feb 23, 2022 | 58.46 | 58.46 | 57.58 | 57.64 | 242,878 | -0.57(-0.98%) |
Feb 22, 2022 | 58.46 | 58.71 | 57.98 | 58.21 | 492,168 | -0.73(-1.24%) |
Feb 18, 2022 | 58.94 | 0 | -0.07(-0.13%) | |||
Feb 17, 2022 | 59.40 | 59.45 | 58.89 | 59.02 | 235,922 | -0.79(-1.33%) |
Feb 16, 2022 | 59.45 | 59.93 | 59.45 | 59.81 | 536,886 | +0.03(+0.05%) |
Feb 15, 2022 | 59.55 | 59.87 | 59.55 | 59.78 | 332,054 | +0.46(+0.77%) |
Feb 14, 2022 | 59.33 | 59.39 | 58.88 | 59.33 | 976,524 | +0.15(+0.25%) |
Feb 11, 2022 | 59.59 | 59.90 | 58.93 | 59.18 | 954,267 | -0.58(-0.97%) |
Feb 10, 2022 | 59.62 | 60.26 | 59.61 | 59.76 | 803,918 | -0.57(-0.95%) |
Feb 09, 2022 | 60.16 | 60.36 | 60.05 | 60.33 | 195,831 | +0.54(+0.91%) |
Feb 08, 2022 | 59.42 | 59.80 | 59.36 | 59.78 | 250,809 | +0.58(+0.98%) |
Feb 07, 2022 | 59.07 | 59.35 | 59.02 | 59.20 | 167,884 | +0.27(+0.46%) |
Feb 04, 2022 | 58.62 | 59.06 | 58.49 | 58.93 | 218,284 | +0.57(+0.98%) |
Feb 03, 2022 | 58.50 | 58.88 | 58.30 | 58.36 | 378,804 | -0.59(-1.00%) |
Feb 02, 2022 | 58.80 | 58.98 | 58.47 | 58.95 | 211,398 | +0.76(+1.30%) |