Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 59.26 | 60.39 | 58.99 | 60.36 | 386,475 | +1.21(+2.05%) |
Nov 29, 2022 | 59.15 | 59.38 | 58.96 | 59.15 | 295,369 | +0.16(+0.28%) |
Nov 28, 2022 | 59.47 | 59.57 | 58.92 | 58.99 | 723,327 | -0.77(-1.30%) |
Nov 25, 2022 | 59.73 | 59.81 | 59.64 | 59.76 | 285,058 | +0.12(+0.19%) |
Nov 23, 2022 | 59.33 | 59.74 | 59.23 | 59.65 | 135,555 | +0.35(+0.59%) |
Nov 22, 2022 | 58.80 | 59.30 | 58.76 | 59.30 | 172,232 | +0.68(+1.16%) |
Nov 21, 2022 | 58.70 | 58.72 | 58.39 | 58.62 | 444,650 | -0.28(-0.48%) |
Nov 18, 2022 | 59.08 | 59.20 | 58.61 | 58.90 | 466,781 | +0.16(+0.28%) |
Nov 17, 2022 | 58.36 | 58.77 | 58.13 | 58.74 | 469,601 | -0.20(-0.34%) |
Nov 16, 2022 | 59.15 | 59.19 | 58.81 | 58.94 | 262,742 | -0.26(-0.44%) |
Nov 15, 2022 | 59.44 | 59.57 | 58.83 | 59.20 | 182,190 | +0.57(+0.97%) |
Nov 14, 2022 | 58.86 | 59.17 | 58.63 | 58.63 | 263,485 | -0.43(-0.72%) |
Nov 11, 2022 | 58.64 | 59.24 | 58.56 | 59.06 | 334,531 | +0.65(+1.11%) |
Nov 10, 2022 | 57.56 | 58.50 | 57.55 | 58.41 | 531,262 | +2.50(+4.47%) |
Nov 09, 2022 | 56.48 | 56.59 | 55.87 | 55.91 | 87,756 | -0.83(-1.47%) |
Nov 08, 2022 | 56.48 | 57.01 | 56.28 | 56.74 | 290,829 | +0.44(+0.77%) |
Nov 07, 2022 | 56.33 | 56.43 | 55.98 | 56.31 | 391,111 | +0.24(+0.43%) |
Nov 04, 2022 | 56.21 | 56.25 | 55.40 | 56.06 | 272,471 | +1.14(+2.08%) |
Nov 03, 2022 | 54.91 | 55.24 | 54.71 | 54.92 | 298,483 | -0.42(-0.75%) |
Nov 02, 2022 | 56.24 | 55.34 | 55.34 | 259,870 | -0.93(-1.65%) | |
Nov 01, 2022 | 56.77 | 56.91 | 56.11 | 56.27 | 163,842 | +0.03(+0.05%) |
Oct 31, 2022 | 56.23 | 56.37 | 56.05 | 56.24 | 275,110 | -0.23(-0.41%) |
Oct 28, 2022 | 55.68 | 56.55 | 55.68 | 56.47 | 154,752 | +0.60(+1.07%) |
Oct 27, 2022 | 56.19 | 56.40 | 55.80 | 55.87 | 206,088 | -0.15(-0.26%) |
Oct 26, 2022 | 56.00 | 56.53 | 55.82 | 56.02 | 370,930 | +0.03(+0.05%) |
Oct 25, 2022 | 55.19 | 55.99 | 55.19 | 55.99 | 192,158 | +0.86(+1.56%) |
Oct 24, 2022 | 55.01 | 55.22 | 54.59 | 55.12 | 190,458 | +0.10(+0.18%) |
Oct 21, 2022 | 53.97 | 55.03 | 53.78 | 55.03 | 209,450 | +1.03(+1.90%) |
Oct 20, 2022 | 54.31 | 54.84 | 53.93 | 54.00 | 168,213 | -0.27(-0.50%) |
Oct 19, 2022 | 54.50 | 54.72 | 54.09 | 54.27 | 207,338 | -0.61(-1.11%) |
Oct 18, 2022 | 55.19 | 55.30 | 54.47 | 54.88 | 89,834 | +0.46(+0.84%) |
Oct 17, 2022 | 54.15 | 54.57 | 54.15 | 54.43 | 178,205 | +1.10(+2.07%) |
Oct 14, 2022 | 54.62 | 54.70 | 53.27 | 53.32 | 131,366 | -0.98(-1.80%) |
Oct 13, 2022 | 52.49 | 54.38 | 52.29 | 54.30 | 244,653 | +0.94(+1.76%) |
Oct 12, 2022 | 53.50 | 53.58 | 53.27 | 53.36 | 120,934 | -0.15(-0.27%) |
Oct 11, 2022 | 53.67 | 54.12 | 53.26 | 53.51 | 198,648 | -0.31(-0.58%) |
Oct 10, 2022 | 54.24 | 54.36 | 53.58 | 53.82 | 150,918 | -0.33(-0.61%) |
Oct 07, 2022 | 54.93 | 54.93 | 54.01 | 54.15 | 121,097 | -1.13(-2.05%) |
Oct 06, 2022 | 55.60 | 55.87 | 55.22 | 55.28 | 160,170 | -0.54(-0.97%) |
Oct 05, 2022 | 55.39 | 56.02 | 55.15 | 55.82 | 192,519 | -0.23(-0.41%) |
Oct 04, 2022 | 55.43 | 56.12 | 55.28 | 56.05 | 151,158 | +1.49(+2.73%) |
Oct 03, 2022 | 54.03 | 54.80 | 53.88 | 54.57 | 152,103 | +1.06(+1.98%) |
Sep 30, 2022 | 53.94 | 54.35 | 53.51 | 53.51 | 165,437 | -0.47(-0.88%) |
Sep 29, 2022 | 54.31 | 54.31 | 53.60 | 53.98 | 163,400 | -0.81(-1.48%) |
Sep 28, 2022 | 53.89 | 54.96 | 53.79 | 54.79 | 103,640 | +0.96(+1.77%) |
Sep 27, 2022 | 54.28 | 54.56 | 53.54 | 53.83 | 194,445 | -0.14(-0.25%) |
Sep 26, 2022 | 54.43 | 54.68 | 53.84 | 53.97 | 190,802 | -0.70(-1.29%) |
Sep 23, 2022 | 55.03 | 55.06 | 54.22 | 54.67 | 128,207 | -1.07(-1.92%) |
Sep 22, 2022 | 56.09 | 56.15 | 55.60 | 55.74 | 96,912 | -0.39(-0.69%) |
Sep 21, 2022 | 56.97 | 57.13 | 56.13 | 56.13 | 45,400 | -0.69(-1.22%) |
Sep 20, 2022 | 56.94 | 57.02 | 56.55 | 56.82 | 74,068 | -0.57(-0.99%) |
Sep 19, 2022 | 56.73 | 57.44 | 56.73 | 57.39 | 205,652 | +0.21(+0.37%) |
Sep 16, 2022 | 57.12 | 57.23 | 56.83 | 57.18 | 115,498 | -0.39(-0.67%) |
Sep 15, 2022 | 57.84 | 58.13 | 57.41 | 57.57 | 151,699 | -0.51(-0.88%) |
Sep 14, 2022 | 57.98 | 58.20 | 57.75 | 58.08 | 59,590 | +0.25(+0.43%) |
Sep 13, 2022 | 58.74 | 58.83 | 57.75 | 57.83 | 67,914 | -1.98(-3.31%) |
Sep 12, 2022 | 59.65 | 59.92 | 59.60 | 59.81 | 217,647 | +0.53(+0.90%) |
Sep 09, 2022 | 58.74 | 59.30 | 58.74 | 59.28 | 82,440 | +0.88(+1.50%) |
Sep 08, 2022 | 57.91 | 58.43 | 57.83 | 58.40 | 38,017 | +0.15(+0.27%) |
Sep 07, 2022 | 57.46 | 58.26 | 57.34 | 58.24 | 59,246 | +0.78(+1.36%) |
Sep 06, 2022 | 57.92 | 57.99 | 57.35 | 57.46 | 95,580 | -0.37(-0.63%) |
Sep 02, 2022 | 58.54 | 58.77 | 57.68 | 57.83 | 81,603 | -0.29(-0.50%) |
Sep 01, 2022 | 57.99 | 58.18 | 57.55 | 58.12 | 78,483 | -0.26(-0.45%) |
Aug 31, 2022 | 58.81 | 58.97 | 58.38 | 58.38 | 76,087 | -0.32(-0.54%) |
Aug 30, 2022 | 59.32 | 59.37 | 58.57 | 58.70 | 65,435 | -0.49(-0.83%) |
Aug 29, 2022 | 59.41 | 59.46 | 59.15 | 59.19 | 496,302 | -0.37(-0.62%) |
Aug 26, 2022 | 61.00 | 61.03 | 59.54 | 59.56 | 90,262 | -1.40(-2.30%) |
Aug 25, 2022 | 60.48 | 60.95 | 60.37 | 60.95 | 138,832 | +0.74(+1.23%) |
Aug 24, 2022 | 60.08 | 60.39 | 60.02 | 60.21 | 50,705 | +0.03(+0.05%) |
Aug 23, 2022 | 60.15 | 60.52 | 59.93 | 60.18 | 74,559 | -0.01(-0.02%) |
Aug 22, 2022 | 60.68 | 60.68 | 60.08 | 60.19 | 356,964 | -0.91(-1.48%) |
Aug 19, 2022 | 61.45 | 61.47 | 61.00 | 61.10 | 146,127 | -0.80(-1.29%) |
Aug 18, 2022 | 61.83 | 61.96 | 61.70 | 61.90 | 111,890 | +0.09(+0.14%) |
Aug 17, 2022 | 61.81 | 62.13 | 61.62 | 61.81 | 147,843 | -0.46(-0.74%) |
Aug 16, 2022 | 62.05 | 62.46 | 62.00 | 62.28 | 130,913 | +0.00(+0.00%) |
Aug 15, 2022 | 62.00 | 62.30 | 61.92 | 62.28 | 187,547 | +0.08(+0.12%) |
Aug 12, 2022 | 61.77 | 62.21 | 61.64 | 62.20 | 79,332 | +0.69(+1.13%) |
Aug 11, 2022 | 61.89 | 62.07 | 61.44 | 61.50 | 188,531 | -0.06(-0.09%) |
Aug 10, 2022 | 61.39 | 61.58 | 61.22 | 61.56 | 111,525 | +1.11(+1.84%) |
Aug 09, 2022 | 60.71 | 60.71 | 60.37 | 60.45 | 72,081 | -0.32(-0.52%) |
Aug 08, 2022 | 60.82 | 61.21 | 60.65 | 60.77 | 113,759 | +0.11(+0.18%) |
Aug 05, 2022 | 60.43 | 60.66 | 60.31 | 60.66 | 94,260 | -0.27(-0.44%) |
Aug 04, 2022 | 60.91 | 60.98 | 60.72 | 60.94 | 83,698 | +0.12(+0.19%) |
Aug 03, 2022 | 60.48 | 60.92 | 60.28 | 60.82 | 75,090 | +0.60(+0.99%) |
Aug 02, 2022 | 60.55 | 60.77 | 60.19 | 60.22 | 73,258 | -0.57(-0.94%) |
Aug 01, 2022 | 60.65 | 60.98 | 60.48 | 60.79 | 274,256 | +0.03(+0.05%) |
Jul 29, 2022 | 60.27 | 60.88 | 60.19 | 60.76 | 76,723 | +0.59(+0.98%) |
Jul 28, 2022 | 59.68 | 60.25 | 59.45 | 60.17 | 145,258 | +0.56(+0.94%) |
Jul 27, 2022 | 58.97 | 59.80 | 58.92 | 59.61 | 249,288 | +1.07(+1.83%) |
Jul 26, 2022 | 58.91 | 58.92 | 58.44 | 58.54 | 176,845 | -0.52(-0.88%) |
Jul 25, 2022 | 59.06 | 59.11 | 58.84 | 59.06 | 193,038 | +0.14(+0.25%) |
Jul 22, 2022 | 59.30 | 59.54 | 58.68 | 58.92 | 275,634 | -0.23(-0.39%) |
Jul 21, 2022 | 58.63 | 59.15 | 58.47 | 59.15 | 145,771 | +0.51(+0.87%) |
Jul 20, 2022 | 58.46 | 58.80 | 58.31 | 58.64 | 105,688 | +0.19(+0.33%) |
Jul 19, 2022 | 57.84 | 58.54 | 57.75 | 58.45 | 70,304 | +1.07(+1.87%) |
Jul 18, 2022 | 57.85 | 58.02 | 57.26 | 57.37 | 117,460 | -0.11(-0.18%) |
Jul 15, 2022 | 57.21 | 57.48 | 56.94 | 57.48 | 216,429 | +0.80(+1.41%) |
Jul 14, 2022 | 56.23 | 56.74 | 55.97 | 56.68 | 165,239 | -0.41(-0.73%) |
Jul 13, 2022 | 56.64 | 57.30 | 56.50 | 57.09 | 109,540 | -0.11(-0.19%) |
Jul 12, 2022 | 57.39 | 57.62 | 57.05 | 57.20 | 68,512 | -0.26(-0.45%) |
Jul 11, 2022 | 57.72 | 57.72 | 57.36 | 57.46 | 179,042 | -0.51(-0.88%) |
Jul 08, 2022 | 57.82 | 58.24 | 57.71 | 57.97 | 103,924 | -0.13(-0.22%) |
Jul 07, 2022 | 57.71 | 58.15 | 57.71 | 58.10 | 173,852 | +0.71(+1.24%) |
Jul 06, 2022 | 57.45 | 57.59 | 57.03 | 57.38 | 133,445 | +0.02(+0.03%) |
Jul 05, 2022 | 56.85 | 57.42 | 56.50 | 57.37 | 503,091 | -0.28(-0.48%) |
Jul 01, 2022 | 57.13 | 57.70 | 56.89 | 57.64 | 216,064 | +0.34(+0.60%) |
Jun 30, 2022 | 57.04 | 57.56 | 56.65 | 57.30 | 91,713 | -0.24(-0.42%) |
Jun 29, 2022 | 57.66 | 57.73 | 57.37 | 57.54 | 223,053 | -0.07(-0.12%) |
Jun 28, 2022 | 58.49 | 58.78 | 57.60 | 57.60 | 126,391 | -0.67(-1.15%) |
Jun 27, 2022 | 58.49 | 58.65 | 58.20 | 58.27 | 256,705 | -0.17(-0.29%) |
Jun 24, 2022 | 57.49 | 58.44 | 57.49 | 58.44 | 124,450 | +1.27(+2.23%) |
Jun 23, 2022 | 57.11 | 57.20 | 56.64 | 57.17 | 186,857 | +0.29(+0.50%) |
Jun 22, 2022 | 56.68 | 57.23 | 56.52 | 56.89 | 170,045 | -0.06(-0.10%) |
Jun 21, 2022 | 56.72 | 57.20 | 56.72 | 56.94 | 269,497 | +0.77(+1.36%) |
Jun 17, 2022 | 56.25 | 56.56 | 55.79 | 56.18 | 92,348 | +0.03(+0.05%) |
Jun 16, 2022 | 56.41 | 56.47 | 55.85 | 56.15 | 162,456 | -1.30(-2.26%) |
Jun 15, 2022 | 57.05 | 57.95 | 56.64 | 57.45 | 138,906 | +0.75(+1.32%) |
Jun 14, 2022 | 57.11 | 57.20 | 56.33 | 56.70 | 291,755 | -0.19(-0.34%) |
Jun 13, 2022 | 57.87 | 57.87 | 56.78 | 56.90 | 358,226 | -1.97(-3.35%) |
Jun 10, 2022 | 59.42 | 59.42 | 58.78 | 58.87 | 106,523 | -1.28(-2.13%) |
Jun 09, 2022 | 61.03 | 61.15 | 60.14 | 60.15 | 84,625 | -1.13(-1.84%) |
Jun 08, 2022 | 61.57 | 61.69 | 61.18 | 61.28 | 118,970 | -0.50(-0.81%) |
Jun 07, 2022 | 61.06 | 61.84 | 60.99 | 61.77 | 314,981 | +0.39(+0.64%) |
Jun 06, 2022 | 61.86 | 61.98 | 61.31 | 61.38 | 267,861 | +0.07(+0.11%) |
Jun 03, 2022 | 61.53 | 61.61 | 61.22 | 61.31 | 166,427 | -0.83(-1.34%) |
Jun 02, 2022 | 61.38 | 62.15 | 61.10 | 62.15 | 333,421 | +0.95(+1.55%) |
Jun 01, 2022 | 61.85 | 61.89 | 60.89 | 61.20 | 161,089 | -0.36(-0.59%) |
May 31, 2022 | 61.77 | 61.93 | 61.37 | 61.56 | 284,704 | -0.27(-0.43%) |
May 27, 2022 | 61.17 | 61.86 | 61.17 | 61.83 | 156,643 | +0.89(+1.46%) |
May 26, 2022 | 60.26 | 61.09 | 60.26 | 60.94 | 126,706 | +0.88(+1.47%) |
May 25, 2022 | 59.61 | 60.29 | 59.54 | 60.06 | 166,061 | +0.34(+0.58%) |
May 24, 2022 | 59.56 | 59.85 | 59.15 | 59.72 | 117,356 | -0.32(-0.53%) |
May 23, 2022 | 59.65 | 60.11 | 59.47 | 60.03 | 598,654 | +0.72(+1.21%) |
May 20, 2022 | 59.55 | 59.70 | 58.43 | 59.32 | 115,322 | +0.19(+0.32%) |
May 19, 2022 | 58.73 | 59.55 | 58.73 | 59.12 | 126,829 | +0.10(+0.16%) |
May 18, 2022 | 60.16 | 60.16 | 58.93 | 59.03 | 146,725 | -1.58(-2.60%) |
May 17, 2022 | 60.37 | 60.64 | 60.10 | 60.61 | 76,708 | +0.93(+1.55%) |
May 16, 2022 | 59.63 | 60.03 | 59.41 | 59.68 | 119,549 | -0.09(-0.14%) |
May 13, 2022 | 59.21 | 59.87 | 59.14 | 59.77 | 274,048 | +1.16(+1.98%) |
May 12, 2022 | 58.37 | 58.99 | 58.01 | 58.61 | 213,293 | -0.08(-0.13%) |
May 11, 2022 | 59.15 | 59.83 | 58.62 | 58.68 | 153,951 | -0.57(-0.97%) |
May 10, 2022 | 59.73 | 59.84 | 58.83 | 59.26 | 163,568 | +0.24(+0.41%) |
May 09, 2022 | 59.85 | 59.85 | 58.91 | 59.02 | 217,656 | -1.54(-2.54%) |
May 06, 2022 | 60.67 | 60.86 | 60.03 | 60.56 | 111,488 | -0.37(-0.61%) |
May 05, 2022 | 62.19 | 62.19 | 60.52 | 60.93 | 156,698 | -1.88(-3.00%) |
May 04, 2022 | 61.56 | 62.86 | 61.15 | 62.82 | 101,266 | +1.28(+2.08%) |
May 03, 2022 | 61.38 | 61.76 | 61.26 | 61.54 | 158,863 | +0.27(+0.44%) |
May 02, 2022 | 61.05 | 61.37 | 60.42 | 61.27 | 124,571 | +0.06(+0.09%) |
Apr 29, 2022 | 62.41 | 62.56 | 61.13 | 61.21 | 54,741 | -1.26(-2.02%) |
Apr 28, 2022 | 61.89 | 62.67 | 61.46 | 62.47 | 97,413 | +1.01(+1.65%) |
Apr 27, 2022 | 61.55 | 61.98 | 61.26 | 61.46 | 183,955 | +0.06(+0.09%) |
Apr 26, 2022 | 62.48 | 62.48 | 61.40 | 61.40 | 107,562 | -1.37(-2.18%) |
Apr 25, 2022 | 62.27 | 62.77 | 61.81 | 62.77 | 117,612 | +0.16(+0.26%) |
Apr 22, 2022 | 63.68 | 63.68 | 62.57 | 62.61 | 194,923 | -1.21(-1.90%) |
Apr 21, 2022 | 65.04 | 65.06 | 63.71 | 63.82 | 288,862 | -0.76(-1.17%) |
Apr 20, 2022 | 64.71 | 64.82 | 64.49 | 64.58 | 60,960 | +0.16(+0.25%) |
Apr 19, 2022 | 63.83 | 64.46 | 63.81 | 64.41 | 147,275 | +0.47(+0.73%) |
Apr 18, 2022 | 63.97 | 64.18 | 63.75 | 63.95 | 90,359 | -0.11(-0.16%) |
Apr 14, 2022 | 64.72 | 64.74 | 64.05 | 64.05 | 68,976 | -0.56(-0.87%) |
Apr 13, 2022 | 64.10 | 64.72 | 64.10 | 64.62 | 82,994 | +0.55(+0.87%) |
Apr 12, 2022 | 64.59 | 64.79 | 63.89 | 64.06 | 113,796 | -0.21(-0.33%) |
Apr 11, 2022 | 64.51 | 64.69 | 64.17 | 64.27 | 125,086 | -0.76(-1.16%) |
Apr 08, 2022 | 65.06 | 65.31 | 64.85 | 65.03 | 89,375 | -0.11(-0.16%) |
Apr 07, 2022 | 64.93 | 65.30 | 64.64 | 65.13 | 80,290 | +0.06(+0.09%) |
Apr 06, 2022 | 65.16 | 65.29 | 64.75 | 65.07 | 96,488 | -0.60(-0.92%) |
Apr 05, 2022 | 66.34 | 66.46 | 65.60 | 65.68 | 56,085 | -0.83(-1.25%) |
Apr 04, 2022 | 66.17 | 66.51 | 66.08 | 66.51 | 55,840 | +0.39(+0.59%) |
Apr 01, 2022 | 66.07 | 66.12 | 65.70 | 66.12 | 83,180 | +0.32(+0.49%) |
Mar 31, 2022 | 66.50 | 66.51 | 65.78 | 65.80 | 95,123 | -0.84(-1.26%) |
Mar 30, 2022 | 66.68 | 66.84 | 66.40 | 66.64 | 79,108 | -0.20(-0.30%) |
Mar 29, 2022 | 66.71 | 66.89 | 66.44 | 66.84 | 96,754 | +0.82(+1.24%) |
Mar 28, 2022 | 65.73 | 66.01 | 65.41 | 66.01 | 70,265 | +0.24(+0.36%) |
Mar 25, 2022 | 65.77 | 65.84 | 65.41 | 65.78 | 46,095 | +0.08(+0.12%) |
Mar 24, 2022 | 65.29 | 65.70 | 65.23 | 65.70 | 58,262 | +0.52(+0.79%) |
Mar 23, 2022 | 65.42 | 65.57 | 65.17 | 65.18 | 113,668 | -0.61(-0.93%) |
Mar 22, 2022 | 65.46 | 65.84 | 65.46 | 65.80 | 59,385 | +0.58(+0.89%) |
Mar 21, 2022 | 65.45 | 65.53 | 64.95 | 65.21 | 102,557 | -0.31(-0.48%) |
Mar 18, 2022 | 64.66 | 65.56 | 64.62 | 65.53 | 51,274 | +0.66(+1.02%) |
Mar 17, 2022 | 64.22 | 64.87 | 64.15 | 64.87 | 71,656 | +0.47(+0.73%) |
Mar 16, 2022 | 63.66 | 64.40 | 63.13 | 64.40 | 93,816 | +1.61(+2.57%) |
Mar 15, 2022 | 62.27 | 62.87 | 62.07 | 62.79 | 145,222 | +0.72(+1.15%) |
Mar 14, 2022 | 62.62 | 62.84 | 61.91 | 62.07 | 182,376 | -0.31(-0.49%) |
Mar 11, 2022 | 63.37 | 63.37 | 62.37 | 62.38 | 61,345 | -0.67(-1.06%) |
Mar 10, 2022 | 62.86 | 63.12 | 62.57 | 63.05 | 89,976 | -0.41(-0.65%) |
Mar 09, 2022 | 63.03 | 63.62 | 62.87 | 63.46 | 70,750 | +1.42(+2.29%) |
Mar 08, 2022 | 62.28 | 63.02 | 61.73 | 62.04 | 217,330 | +0.00(+0.00%) |
Mar 07, 2022 | 63.53 | 63.53 | 62.04 | 62.04 | 119,127 | -1.71(-2.68%) |
Mar 04, 2022 | 63.72 | 63.83 | 63.34 | 63.74 | 80,341 | -0.64(-0.99%) |
Mar 03, 2022 | 65.02 | 65.11 | 64.26 | 64.38 | 93,044 | -0.56(-0.87%) |
Mar 02, 2022 | 64.54 | 65.08 | 64.38 | 64.95 | 52,832 | +0.67(+1.04%) |
Mar 01, 2022 | 65.08 | 65.08 | 64.03 | 64.28 | 107,278 | -0.80(-1.23%) |
Feb 28, 2022 | 64.67 | 65.21 | 64.50 | 65.08 | 113,698 | -0.28(-0.42%) |
Feb 25, 2022 | 64.32 | 65.38 | 64.55 | 65.36 | 93,161 | +1.22(+1.90%) |
Feb 24, 2022 | 62.36 | 64.24 | 62.33 | 64.13 | 151,461 | +0.11(+0.18%) |
Feb 23, 2022 | 65.13 | 65.26 | 64.00 | 64.02 | 115,038 | -0.80(-1.24%) |
Feb 22, 2022 | 65.15 | 65.38 | 64.44 | 64.82 | 98,789 | -0.64(-0.98%) |
Feb 18, 2022 | 65.46 | 0 | -0.28(-0.42%) | |||
Feb 17, 2022 | 66.40 | 66.40 | 65.70 | 65.74 | 84,778 | -1.03(-1.54%) |
Feb 16, 2022 | 66.47 | 66.81 | 66.27 | 66.77 | 77,674 | +0.24(+0.36%) |
Feb 15, 2022 | 66.15 | 66.56 | 66.15 | 66.53 | 84,145 | +0.81(+1.23%) |
Feb 14, 2022 | 65.93 | 65.93 | 65.35 | 65.72 | 66,708 | -0.33(-0.51%) |
Feb 11, 2022 | 66.85 | 67.07 | 65.83 | 66.05 | 91,650 | -0.80(-1.20%) |
Feb 10, 2022 | 67.02 | 67.77 | 66.66 | 66.85 | 74,473 | -0.89(-1.31%) |
Feb 09, 2022 | 67.47 | 67.74 | 67.47 | 67.74 | 55,923 | +0.80(+1.20%) |
Feb 08, 2022 | 66.49 | 66.94 | 66.32 | 66.94 | 50,810 | +0.43(+0.65%) |
Feb 07, 2022 | 66.69 | 66.90 | 66.43 | 66.51 | 85,925 | -0.15(-0.23%) |
Feb 04, 2022 | 66.29 | 66.94 | 66.14 | 66.66 | 66,133 | +0.11(+0.16%) |
Feb 03, 2022 | 67.10 | 66.44 | 66.56 | 88,580 | -1.08(-1.59%) | |
Feb 02, 2022 | 67.35 | 67.68 | 67.32 | 67.64 | 108,050 | +0.41(+0.61%) |
Feb 01, 2022 | 66.90 | 67.23 | 66.53 | 67.23 | 94,725 | +0.41(+0.61%) |
Jan 31, 2022 | 65.74 | 66.82 | 66.82 | 135,848 | +1.03(+1.57%) | |
Jan 28, 2022 | 65.01 | 65.79 | 64.46 | 65.79 | 138,556 | +0.88(+1.35%) |
Jan 27, 2022 | 65.60 | 65.95 | 64.82 | 64.91 | 128,129 | -0.30(-0.45%) |
Jan 26, 2022 | 66.13 | 66.41 | 65.03 | 65.20 | 223,430 | -0.35(-0.54%) |
Jan 25, 2022 | 65.36 | 65.87 | 64.77 | 65.56 | 422,672 | -0.52(-0.78%) |
Jan 24, 2022 | 65.55 | 66.07 | 64.16 | 66.07 | 507,821 | -0.11(-0.17%) |
Jan 21, 2022 | 66.96 | 67.10 | 66.14 | 66.19 | 157,972 | -0.86(-1.28%) |
Jan 20, 2022 | 67.74 | 68.23 | 66.99 | 67.05 | 165,615 | -0.47(-0.69%) |
Jan 19, 2022 | 68.03 | 68.16 | 67.46 | 67.51 | 70,028 | -0.24(-0.35%) |
Jan 18, 2022 | 68.18 | 68.20 | 67.67 | 67.75 | 238,087 | -1.03(-1.50%) |
Jan 14, 2022 | 68.78 | 0 | -0.11(-0.15%) | |||
Jan 13, 2022 | 69.56 | 69.64 | 68.75 | 68.89 | 166,843 | -0.61(-0.88%) |
Jan 12, 2022 | 69.44 | 69.59 | 69.23 | 69.50 | 161,048 | +0.36(+0.52%) |
Jan 11, 2022 | 68.50 | 69.14 | 68.25 | 69.14 | 69,345 | +0.64(+0.93%) |
Jan 10, 2022 | 68.36 | 68.51 | 67.68 | 68.50 | 315,452 | -0.18(-0.26%) |
Jan 07, 2022 | 68.72 | 68.92 | 68.45 | 68.68 | 137,858 | -0.11(-0.15%) |
Jan 06, 2022 | 68.82 | 69.00 | 68.55 | 68.78 | 159,160 | -0.11(-0.17%) |
Jan 05, 2022 | 69.89 | 69.90 | 68.87 | 68.90 | 70,242 | -0.92(-1.31%) |
Jan 04, 2022 | 69.95 | 69.99 | 69.59 | 69.81 | 96,221 | +0.06(+0.08%) |
Jan 03, 2022 | 69.63 | 69.76 | 69.40 | 69.76 | 105,668 | +0.26(+0.37%) |
Dec 31, 2021 | 69.52 | 69.72 | 69.49 | 69.50 | 99,451 | -0.14(-0.21%) |
Dec 30, 2021 | 69.78 | 69.86 | 69.57 | 69.64 | 129,723 | +0.01(+0.01%) |
Dec 29, 2021 | 69.68 | 69.74 | 69.48 | 69.63 | 76,479 | -0.04(-0.05%) |
Dec 28, 2021 | 69.80 | 69.90 | 69.63 | 69.67 | 125,944 | -0.05(-0.07%) |
Dec 27, 2021 | 69.24 | 69.72 | 69.19 | 69.72 | 142,918 | +0.64(+0.93%) |
Dec 23, 2021 | 68.72 | 69.20 | 68.72 | 69.08 | 183,198 | +0.34(+0.49%) |
Dec 22, 2021 | 68.21 | 68.74 | 68.17 | 68.74 | 113,058 | +0.53(+0.78%) |
Dec 21, 2021 | 67.69 | 68.21 | 67.56 | 68.21 | 151,475 | +0.92(+1.36%) |
Dec 20, 2021 | 67.23 | 67.84 | 66.97 | 67.29 | 148,493 | -0.60(-0.88%) |
Dec 17, 2021 | 68.16 | 68.33 | 67.73 | 67.89 | 130,353 | -0.52(-0.76%) |
Dec 16, 2021 | 68.95 | 69.10 | 68.25 | 68.41 | 85,789 | -0.27(-0.39%) |
Dec 15, 2021 | 68.00 | 68.71 | 67.67 | 68.67 | 122,217 | +0.72(+1.06%) |
Dec 14, 2021 | 68.05 | 68.23 | 67.68 | 67.95 | 110,074 | -0.37(-0.54%) |
Dec 13, 2021 | 68.78 | 68.78 | 68.32 | 68.32 | 451,214 | -0.56(-0.81%) |
Dec 10, 2021 | 68.70 | 68.88 | 68.56 | 68.88 | 130,827 | +0.41(+0.59%) |
Dec 09, 2021 | 68.77 | 68.80 | 68.47 | 68.47 | 98,272 | -0.45(-0.66%) |
Dec 08, 2021 | 68.88 | 69.02 | 68.70 | 68.93 | 84,902 | +0.16(+0.23%) |
Dec 07, 2021 | 68.39 | 68.89 | 68.39 | 68.77 | 203,822 | +0.98(+1.44%) |
Dec 06, 2021 | 67.51 | 67.93 | 67.24 | 67.79 | 191,465 | +0.57(+0.85%) |
Dec 03, 2021 | 67.69 | 67.75 | 66.81 | 67.22 | 104,908 | -0.32(-0.48%) |
Dec 02, 2021 | 67.09 | 67.75 | 67.02 | 67.55 | 118,413 | +0.73(+1.09%) |