Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 51.23 | 53.19 | 50.48 | 53.16 | 11,465,663 | +1.57(+3.04%) |
Nov 29, 2022 | 52.25 | 52.30 | 50.84 | 51.59 | 5,724,620 | -0.49(-0.94%) |
Nov 28, 2022 | 52.97 | 53.24 | 51.89 | 52.08 | 3,906,198 | -0.83(-1.57%) |
Nov 25, 2022 | 53.08 | 53.48 | 52.87 | 52.91 | 2,117,775 | -0.44(-0.82%) |
Nov 23, 2022 | 52.25 | 53.58 | 51.84 | 53.35 | 2,997,239 | +1.07(+2.05%) |
Nov 22, 2022 | 52.78 | 52.85 | 51.22 | 52.28 | 4,934,616 | -0.04(-0.08%) |
Nov 21, 2022 | 51.56 | 52.59 | 51.40 | 52.32 | 3,731,621 | +0.17(+0.33%) |
Nov 18, 2022 | 55.80 | 55.80 | 51.26 | 52.15 | 6,356,997 | -1.99(-3.68%) |
Nov 17, 2022 | 53.46 | 54.54 | 52.68 | 54.14 | 5,429,729 | -0.55(-1.01%) |
Nov 16, 2022 | 55.68 | 55.98 | 54.51 | 54.69 | 4,279,390 | -1.51(-2.69%) |
Nov 15, 2022 | 56.90 | 57.39 | 55.66 | 56.20 | 4,497,853 | +0.68(+1.22%) |
Nov 14, 2022 | 55.70 | 56.91 | 54.80 | 55.52 | 5,687,280 | -0.61(-1.09%) |
Nov 11, 2022 | 54.00 | 56.23 | 53.76 | 56.13 | 6,267,069 | +1.74(+3.20%) |
Nov 10, 2022 | 53.27 | 54.74 | 52.78 | 54.39 | 7,427,841 | +4.51(+9.04%) |
Nov 09, 2022 | 50.25 | 50.52 | 49.59 | 49.88 | 4,713,592 | -0.72(-1.42%) |
Nov 08, 2022 | 48.51 | 51.24 | 48.15 | 50.60 | 7,080,410 | +2.74(+5.73%) |
Nov 07, 2022 | 47.22 | 48.27 | 45.94 | 47.86 | 6,167,791 | +0.76(+1.61%) |
Nov 04, 2022 | 46.21 | 47.31 | 45.15 | 47.10 | 9,579,987 | +1.17(+2.55%) |
Nov 03, 2022 | 45.55 | 47.34 | 42.61 | 45.93 | 16,959,220 | -7.30(-13.71%) |
Nov 02, 2022 | 56.20 | 53.09 | 53.23 | 9,966,975 | -3.19(-5.65%) | |
Nov 01, 2022 | 57.86 | 58.29 | 56.39 | 56.42 | 4,765,148 | -0.74(-1.29%) |
Oct 31, 2022 | 56.39 | 57.34 | 55.90 | 57.16 | 5,405,876 | +0.06(+0.11%) |
Oct 28, 2022 | 56.36 | 57.16 | 55.27 | 57.10 | 3,795,563 | +1.09(+1.95%) |
Oct 27, 2022 | 56.20 | 57.00 | 55.51 | 56.01 | 4,246,194 | +0.52(+0.94%) |
Oct 26, 2022 | 55.09 | 57.25 | 54.80 | 55.49 | 5,973,220 | -0.43(-0.77%) |
Oct 25, 2022 | 54.98 | 56.75 | 54.98 | 55.92 | 5,523,788 | +1.02(+1.86%) |
Oct 24, 2022 | 54.34 | 55.50 | 52.83 | 54.90 | 5,905,868 | +1.15(+2.14%) |
Oct 21, 2022 | 51.72 | 53.87 | 50.94 | 53.75 | 5,512,196 | +2.16(+4.19%) |
Oct 20, 2022 | 52.02 | 53.13 | 51.30 | 51.59 | 4,433,499 | -0.20(-0.39%) |
Oct 19, 2022 | 51.17 | 52.74 | 51.09 | 51.79 | 4,373,593 | +0.23(+0.45%) |
Oct 18, 2022 | 52.19 | 52.75 | 50.66 | 51.56 | 5,121,198 | +1.10(+2.18%) |
Oct 17, 2022 | 49.67 | 50.74 | 49.67 | 50.46 | 5,593,815 | +2.33(+4.84%) |
Oct 14, 2022 | 50.06 | 50.27 | 48.07 | 48.13 | 4,752,942 | -1.07(-2.17%) |
Oct 13, 2022 | 46.46 | 49.63 | 45.74 | 49.20 | 5,114,595 | +0.99(+2.05%) |
Oct 12, 2022 | 48.81 | 48.95 | 47.40 | 48.21 | 4,969,337 | -0.37(-0.76%) |
Oct 11, 2022 | 50.81 | 51.06 | 48.29 | 48.58 | 6,377,571 | -2.65(-5.17%) |
Oct 10, 2022 | 53.31 | 53.84 | 50.83 | 51.23 | 6,974,498 | -0.24(-0.47%) |
Oct 07, 2022 | 52.68 | 53.16 | 50.95 | 51.47 | 5,489,936 | -2.27(-4.22%) |
Oct 06, 2022 | 53.78 | 54.75 | 53.56 | 53.74 | 4,982,524 | +0.15(+0.28%) |
Oct 05, 2022 | 51.70 | 53.85 | 51.69 | 53.59 | 3,368,060 | +0.91(+1.73%) |
Oct 04, 2022 | 52.27 | 53.08 | 52.11 | 52.68 | 3,892,102 | +1.72(+3.38%) |
Oct 03, 2022 | 49.58 | 51.38 | 49.33 | 50.96 | 5,040,404 | +1.83(+3.72%) |
Sep 30, 2022 | 49.59 | 50.59 | 49.06 | 49.13 | 4,727,180 | -0.50(-1.01%) |
Sep 29, 2022 | 49.50 | 49.86 | 48.49 | 49.63 | 3,470,093 | -0.34(-0.68%) |
Sep 28, 2022 | 48.94 | 50.23 | 48.40 | 49.97 | 3,878,541 | +1.47(+3.03%) |
Sep 27, 2022 | 49.01 | 49.74 | 47.87 | 48.50 | 4,214,831 | +0.21(+0.43%) |
Sep 26, 2022 | 48.77 | 49.54 | 48.21 | 48.29 | 3,514,566 | -0.30(-0.62%) |
Sep 23, 2022 | 48.50 | 48.92 | 47.95 | 48.59 | 4,248,349 | -0.15(-0.31%) |
Sep 22, 2022 | 49.51 | 50.17 | 48.64 | 48.74 | 4,057,674 | -1.06(-2.13%) |
Sep 21, 2022 | 51.11 | 51.80 | 49.76 | 49.80 | 4,366,789 | -0.97(-1.91%) |
Sep 20, 2022 | 50.33 | 51.10 | 50.17 | 50.77 | 3,590,207 | +0.03(+0.06%) |
Sep 19, 2022 | 49.61 | 50.84 | 49.61 | 50.74 | 3,593,267 | +0.32(+0.63%) |
Sep 16, 2022 | 50.19 | 50.64 | 49.60 | 50.42 | 10,405,967 | -0.40(-0.79%) |
Sep 15, 2022 | 51.92 | 52.48 | 50.53 | 50.82 | 6,011,676 | -1.12(-2.16%) |
Sep 14, 2022 | 52.25 | 52.32 | 51.05 | 51.94 | 4,542,371 | +0.07(+0.13%) |
Sep 13, 2022 | 53.23 | 53.62 | 51.80 | 51.87 | 7,693,107 | -3.97(-7.11%) |
Sep 12, 2022 | 53.78 | 55.94 | 53.75 | 55.84 | 7,380,933 | +2.25(+4.20%) |
Sep 09, 2022 | 52.08 | 53.69 | 52.08 | 53.59 | 5,488,857 | +1.88(+3.64%) |
Sep 08, 2022 | 50.21 | 51.84 | 49.98 | 51.71 | 4,492,178 | +1.26(+2.50%) |
Sep 07, 2022 | 49.88 | 50.64 | 49.29 | 50.45 | 5,120,839 | +0.80(+1.61%) |
Sep 06, 2022 | 48.68 | 49.94 | 48.03 | 49.65 | 7,441,888 | +1.05(+2.16%) |
Sep 02, 2022 | 49.08 | 49.55 | 48.34 | 48.60 | 6,405,155 | +0.05(+0.10%) |
Sep 01, 2022 | 48.04 | 48.60 | 47.37 | 48.55 | 5,723,251 | -0.14(-0.29%) |
Aug 31, 2022 | 49.45 | 50.18 | 48.49 | 48.69 | 5,859,354 | -0.35(-0.71%) |
Aug 30, 2022 | 49.19 | 49.35 | 48.31 | 49.04 | 6,164,658 | +0.35(+0.72%) |
Aug 29, 2022 | 49.35 | 49.49 | 48.57 | 48.69 | 5,838,659 | -0.88(-1.78%) |
Aug 26, 2022 | 51.22 | 51.22 | 49.42 | 49.57 | 7,008,624 | -1.30(-2.56%) |
Aug 25, 2022 | 50.67 | 50.97 | 50.18 | 50.87 | 4,258,819 | +0.71(+1.42%) |
Aug 24, 2022 | 50.74 | 50.90 | 49.98 | 50.16 | 3,366,000 | -0.43(-0.85%) |
Aug 23, 2022 | 50.91 | 52.32 | 50.51 | 50.59 | 6,807,664 | +0.27(+0.54%) |
Aug 22, 2022 | 50.28 | 50.79 | 49.71 | 50.32 | 6,159,764 | -0.97(-1.89%) |
Aug 19, 2022 | 51.87 | 52.16 | 51.07 | 51.29 | 4,369,401 | -0.98(-1.87%) |
Aug 18, 2022 | 52.07 | 52.56 | 51.82 | 52.27 | 3,793,472 | +0.34(+0.65%) |
Aug 17, 2022 | 52.33 | 52.64 | 51.64 | 51.93 | 4,813,563 | -1.01(-1.91%) |
Aug 16, 2022 | 53.84 | 54.27 | 52.32 | 52.94 | 4,902,067 | -1.14(-2.11%) |
Aug 15, 2022 | 53.90 | 54.53 | 53.76 | 54.08 | 3,107,537 | -0.21(-0.39%) |
Aug 12, 2022 | 53.07 | 54.41 | 52.79 | 54.29 | 5,007,743 | +1.77(+3.37%) |
Aug 11, 2022 | 54.29 | 54.87 | 52.41 | 52.52 | 5,495,851 | -1.37(-2.54%) |
Aug 10, 2022 | 54.04 | 54.32 | 53.34 | 53.89 | 6,173,646 | +1.70(+3.26%) |
Aug 09, 2022 | 52.91 | 53.36 | 51.90 | 52.19 | 4,390,668 | -1.13(-2.12%) |
Aug 08, 2022 | 53.52 | 54.37 | 53.17 | 53.32 | 6,173,852 | -0.07(-0.13%) |
Aug 05, 2022 | 52.00 | 53.45 | 51.24 | 53.39 | 11,779,851 | +0.78(+1.48%) |
Aug 04, 2022 | 56.83 | 56.96 | 52.00 | 52.61 | 19,682,416 | -10.27(-16.33%) |
Aug 03, 2022 | 61.19 | 63.16 | 60.83 | 62.88 | 6,476,128 | +2.51(+4.16%) |
Aug 02, 2022 | 59.55 | 61.03 | 59.40 | 60.37 | 4,098,617 | +0.31(+0.52%) |
Aug 01, 2022 | 59.03 | 60.95 | 58.58 | 60.06 | 3,960,244 | +0.41(+0.69%) |
Jul 29, 2022 | 59.46 | 59.93 | 58.53 | 59.65 | 4,806,095 | +0.25(+0.42%) |
Jul 28, 2022 | 58.26 | 59.63 | 57.35 | 59.40 | 3,885,826 | +1.47(+2.54%) |
Jul 27, 2022 | 57.31 | 58.54 | 56.35 | 57.93 | 4,264,062 | +1.67(+2.97%) |
Jul 26, 2022 | 61.21 | 61.21 | 55.21 | 56.26 | 6,503,453 | -4.74(-7.77%) |
Jul 25, 2022 | 61.18 | 61.24 | 59.95 | 61.00 | 3,182,922 | -0.23(-0.38%) |
Jul 22, 2022 | 62.32 | 63.40 | 60.91 | 61.23 | 2,397,553 | -0.63(-1.02%) |
Jul 21, 2022 | 59.97 | 61.93 | 59.02 | 61.86 | 3,900,790 | +2.22(+3.72%) |
Jul 20, 2022 | 59.53 | 60.63 | 58.84 | 59.64 | 5,244,777 | +0.44(+0.74%) |
Jul 19, 2022 | 59.32 | 59.59 | 58.34 | 59.20 | 7,183,702 | +1.20(+2.07%) |
Jul 18, 2022 | 60.43 | 60.90 | 57.78 | 58.00 | 4,819,075 | -2.22(-3.69%) |
Jul 15, 2022 | 58.08 | 60.58 | 58.08 | 60.22 | 4,738,288 | +2.58(+4.48%) |
Jul 14, 2022 | 58.29 | 58.32 | 55.57 | 57.64 | 4,630,681 | -1.27(-2.16%) |
Jul 13, 2022 | 58.10 | 59.91 | 57.44 | 58.91 | 3,750,912 | -0.71(-1.19%) |
Jul 12, 2022 | 63.00 | 63.56 | 59.13 | 59.62 | 5,612,233 | -2.66(-4.27%) |
Jul 11, 2022 | 62.23 | 62.64 | 61.36 | 62.28 | 3,549,150 | -0.42(-0.67%) |
Jul 08, 2022 | 61.26 | 63.11 | 60.59 | 62.70 | 3,691,572 | +1.08(+1.75%) |
Jul 07, 2022 | 60.25 | 61.92 | 59.80 | 61.62 | 5,456,233 | +1.75(+2.92%) |
Jul 06, 2022 | 59.52 | 60.60 | 59.09 | 59.87 | 4,152,407 | +0.87(+1.47%) |
Jul 05, 2022 | 56.13 | 59.20 | 56.04 | 59.00 | 3,438,751 | +1.63(+2.84%) |
Jul 01, 2022 | 56.40 | 57.63 | 55.78 | 57.37 | 2,666,796 | +0.79(+1.40%) |
Jun 30, 2022 | 56.75 | 57.36 | 55.84 | 56.58 | 4,280,058 | -0.59(-1.03%) |
Jun 29, 2022 | 57.25 | 57.95 | 56.45 | 57.17 | 3,357,609 | -0.12(-0.21%) |
Jun 28, 2022 | 59.61 | 60.59 | 57.06 | 57.29 | 4,750,583 | -1.56(-2.65%) |
Jun 27, 2022 | 58.97 | 60.39 | 57.58 | 58.85 | 3,179,507 | -0.28(-0.47%) |
Jun 24, 2022 | 57.51 | 59.38 | 56.38 | 59.13 | 7,997,064 | +2.33(+4.10%) |
Jun 23, 2022 | 56.20 | 57.36 | 55.19 | 56.80 | 4,599,394 | +1.11(+2.00%) |
Jun 22, 2022 | 55.20 | 56.91 | 55.10 | 55.69 | 4,096,530 | -0.51(-0.91%) |
Jun 21, 2022 | 55.18 | 57.00 | 55.09 | 56.20 | 5,768,755 | +2.40(+4.47%) |
Jun 17, 2022 | 52.62 | 54.30 | 52.60 | 53.80 | 11,752,170 | +1.05(+1.99%) |
Jun 16, 2022 | 54.09 | 54.55 | 52.34 | 52.75 | 5,729,615 | -2.76(-4.97%) |
Jun 15, 2022 | 54.49 | 56.59 | 54.14 | 55.50 | 5,361,795 | +1.66(+3.08%) |
Jun 14, 2022 | 53.75 | 54.31 | 53.02 | 53.85 | 4,913,430 | +0.55(+1.03%) |
Jun 13, 2022 | 55.60 | 55.83 | 53.01 | 53.30 | 6,937,730 | -4.36(-7.57%) |
Jun 10, 2022 | 59.59 | 59.94 | 57.36 | 57.66 | 6,869,950 | -3.04(-5.00%) |
Jun 09, 2022 | 60.51 | 62.41 | 59.53 | 60.70 | 5,965,695 | +0.59(+0.99%) |
Jun 08, 2022 | 60.82 | 61.42 | 60.04 | 60.11 | 3,418,415 | -0.97(-1.59%) |
Jun 07, 2022 | 58.74 | 61.30 | 58.55 | 61.08 | 4,151,230 | +1.68(+2.83%) |
Jun 06, 2022 | 60.18 | 60.30 | 59.03 | 59.39 | 3,275,250 | +0.07(+0.11%) |
Jun 03, 2022 | 59.62 | 59.93 | 58.40 | 59.33 | 4,924,780 | -1.32(-2.17%) |
Jun 02, 2022 | 57.91 | 61.07 | 57.64 | 60.64 | 5,512,870 | +2.83(+4.90%) |
Jun 01, 2022 | 59.25 | 59.85 | 57.44 | 57.81 | 5,257,085 | -1.02(-1.73%) |
May 31, 2022 | 59.45 | 59.63 | 57.81 | 58.83 | 9,858,220 | -0.75(-1.25%) |
May 27, 2022 | 59.43 | 59.93 | 58.46 | 59.57 | 9,173,310 | +0.71(+1.21%) |
May 26, 2022 | 57.54 | 59.43 | 56.92 | 58.86 | 6,211,055 | +1.40(+2.43%) |
May 25, 2022 | 56.19 | 58.14 | 56.04 | 57.46 | 6,621,595 | +0.30(+0.52%) |
May 24, 2022 | 56.41 | 61.92 | 55.31 | 57.17 | 8,978,655 | -0.11(-0.19%) |
May 23, 2022 | 57.29 | 58.51 | 56.72 | 57.27 | 7,018,970 | +0.22(+0.38%) |
May 20, 2022 | 57.26 | 57.80 | 54.25 | 57.06 | 11,459,590 | +2.02(+3.68%) |
May 19, 2022 | 53.52 | 56.32 | 53.14 | 55.03 | 8,345,695 | +0.92(+1.69%) |
May 18, 2022 | 55.32 | 56.66 | 53.69 | 54.12 | 11,198,625 | -2.45(-4.32%) |
May 17, 2022 | 56.69 | 57.40 | 55.03 | 56.56 | 7,721,115 | +1.45(+2.63%) |
May 16, 2022 | 55.86 | 57.48 | 54.96 | 55.11 | 6,360,040 | -1.20(-2.12%) |
May 13, 2022 | 54.51 | 56.70 | 54.47 | 56.31 | 8,674,180 | +2.98(+5.58%) |
May 12, 2022 | 51.40 | 55.48 | 50.80 | 53.33 | 10,794,160 | +1.14(+2.18%) |
May 11, 2022 | 52.32 | 55.75 | 51.88 | 52.19 | 15,666,635 | -0.17(-0.32%) |
May 10, 2022 | 51.76 | 53.46 | 49.10 | 52.36 | 13,169,625 | +3.31(+6.76%) |
May 09, 2022 | 51.95 | 52.38 | 48.73 | 49.04 | 10,737,420 | -4.23(-7.94%) |
May 06, 2022 | 55.82 | 55.90 | 52.65 | 53.27 | 7,994,790 | -3.63(-6.38%) |
May 05, 2022 | 60.60 | 61.28 | 55.16 | 56.90 | 13,190,420 | -0.57(-0.99%) |
May 04, 2022 | 56.84 | 57.70 | 53.55 | 57.47 | 11,358,030 | +0.17(+0.29%) |
May 03, 2022 | 58.40 | 58.80 | 56.73 | 57.31 | 5,069,315 | -1.10(-1.88%) |
May 02, 2022 | 57.71 | 58.90 | 56.71 | 58.40 | 6,456,310 | +0.60(+1.04%) |
Apr 29, 2022 | 61.24 | 61.98 | 57.53 | 57.80 | 6,027,120 | -3.93(-6.36%) |
Apr 28, 2022 | 60.85 | 62.38 | 59.33 | 61.73 | 5,971,660 | +1.67(+2.77%) |
Apr 27, 2022 | 61.32 | 63.15 | 59.93 | 60.06 | 5,186,005 | -1.24(-2.02%) |
Apr 26, 2022 | 63.87 | 64.29 | 61.29 | 61.30 | 4,976,470 | -3.40(-5.25%) |
Apr 25, 2022 | 60.43 | 64.86 | 60.21 | 64.70 | 6,625,420 | +3.84(+6.31%) |
Apr 22, 2022 | 64.18 | 64.77 | 60.73 | 60.86 | 5,262,170 | -3.39(-5.28%) |
Apr 21, 2022 | 68.92 | 71.52 | 64.09 | 64.25 | 6,066,575 | -3.86(-5.67%) |
Apr 20, 2022 | 67.60 | 69.73 | 67.35 | 68.12 | 5,339,220 | +1.08(+1.61%) |
Apr 19, 2022 | 65.87 | 67.23 | 65.09 | 67.04 | 3,803,380 | +0.95(+1.44%) |
Apr 18, 2022 | 65.89 | 66.84 | 64.65 | 66.08 | 3,188,095 | -0.27(-0.40%) |
Apr 14, 2022 | 68.57 | 68.68 | 66.21 | 66.35 | 3,644,865 | -1.82(-2.67%) |
Apr 13, 2022 | 66.40 | 68.54 | 66.10 | 68.17 | 3,951,965 | +2.15(+3.26%) |
Apr 12, 2022 | 67.06 | 68.34 | 65.49 | 66.02 | 3,894,135 | +0.41(+0.62%) |
Apr 11, 2022 | 66.14 | 66.77 | 64.93 | 65.61 | 4,484,950 | -1.55(-2.31%) |
Apr 08, 2022 | 67.02 | 68.34 | 66.78 | 67.17 | 3,617,435 | -0.46(-0.68%) |
Apr 07, 2022 | 66.25 | 68.90 | 66.25 | 67.62 | 5,227,795 | +1.21(+1.82%) |
Apr 06, 2022 | 67.06 | 67.56 | 65.70 | 66.41 | 4,918,285 | -1.96(-2.87%) |
Apr 05, 2022 | 69.25 | 69.40 | 67.73 | 68.38 | 4,341,905 | -0.96(-1.38%) |
Apr 04, 2022 | 68.50 | 69.53 | 68.07 | 69.34 | 3,358,195 | +1.54(+2.27%) |
Apr 01, 2022 | 68.20 | 69.02 | 67.20 | 67.80 | 3,622,415 | -0.55(-0.80%) |
Mar 31, 2022 | 68.25 | 70.60 | 68.25 | 68.35 | 6,094,065 | -0.04(-0.06%) |
Mar 30, 2022 | 69.00 | 70.16 | 68.00 | 68.39 | 3,578,180 | -1.11(-1.60%) |
Mar 29, 2022 | 68.91 | 69.72 | 67.27 | 69.50 | 6,419,715 | +1.79(+2.64%) |
Mar 28, 2022 | 66.60 | 68.25 | 65.92 | 67.71 | 3,872,885 | +1.16(+1.74%) |
Mar 25, 2022 | 66.60 | 67.23 | 64.41 | 66.55 | 4,292,865 | -0.60(-0.89%) |
Mar 24, 2022 | 64.50 | 67.27 | 63.67 | 67.14 | 4,997,575 | +2.86(+4.44%) |
Mar 23, 2022 | 64.75 | 65.91 | 63.63 | 64.29 | 3,929,795 | -0.85(-1.31%) |
Mar 22, 2022 | 62.64 | 65.36 | 62.40 | 65.14 | 6,463,880 | +2.23(+3.55%) |
Mar 21, 2022 | 63.07 | 63.77 | 61.16 | 62.91 | 7,951,180 | -1.09(-1.70%) |
Mar 18, 2022 | 60.60 | 64.23 | 60.06 | 63.99 | 13,095,780 | +3.30(+5.43%) |
Mar 17, 2022 | 58.74 | 60.71 | 57.84 | 60.70 | 8,120,140 | +1.19(+2.00%) |
Mar 16, 2022 | 56.77 | 59.56 | 56.34 | 59.51 | 9,151,725 | +2.84(+5.02%) |
Mar 15, 2022 | 55.69 | 56.80 | 54.75 | 56.66 | 6,130,105 | +1.58(+2.86%) |
Mar 14, 2022 | 55.27 | 56.42 | 53.05 | 55.09 | 9,982,945 | -0.74(-1.32%) |
Mar 11, 2022 | 58.41 | 58.41 | 55.70 | 55.83 | 6,845,260 | -1.47(-2.57%) |
Mar 10, 2022 | 56.86 | 57.95 | 55.51 | 57.30 | 7,338,215 | -0.19(-0.33%) |
Mar 09, 2022 | 57.02 | 57.86 | 54.81 | 57.49 | 10,987,695 | +2.12(+3.83%) |
Mar 08, 2022 | 56.91 | 57.30 | 54.50 | 55.37 | 10,565,265 | -2.91(-4.99%) |
Mar 07, 2022 | 66.74 | 67.59 | 58.17 | 58.27 | 12,898,310 | -8.82(-13.14%) |
Mar 04, 2022 | 67.26 | 67.81 | 65.29 | 67.09 | 6,077,700 | -0.18(-0.26%) |
Mar 03, 2022 | 69.23 | 69.66 | 66.31 | 67.27 | 5,675,170 | -1.69(-2.45%) |
Mar 02, 2022 | 67.93 | 69.37 | 66.47 | 68.96 | 5,866,945 | +1.40(+2.07%) |
Mar 01, 2022 | 69.21 | 70.30 | 66.84 | 67.57 | 8,146,705 | -1.34(-1.94%) |
Feb 28, 2022 | 64.51 | 69.09 | 64.30 | 68.90 | 11,991,110 | +3.91(+6.02%) |
Feb 25, 2022 | 63.39 | 65.11 | 63.05 | 64.99 | 6,182,400 | +1.70(+2.69%) |
Feb 24, 2022 | 55.58 | 63.69 | 55.19 | 63.29 | 12,900,945 | +6.39(+11.23%) |
Feb 23, 2022 | 60.09 | 60.74 | 56.68 | 56.90 | 6,858,085 | -2.58(-4.33%) |
Feb 22, 2022 | 60.41 | 61.34 | 58.59 | 59.48 | 6,688,405 | -1.49(-2.44%) |
Feb 18, 2022 | 60.97 | 0 | -1.14(-1.83%) | |||
Feb 17, 2022 | 63.53 | 63.53 | 61.85 | 62.11 | 3,957,150 | -1.96(-3.07%) |
Feb 16, 2022 | 63.49 | 64.30 | 62.07 | 64.07 | 4,955,370 | -0.41(-0.64%) |
Feb 15, 2022 | 63.37 | 64.67 | 62.98 | 64.48 | 3,830,075 | +2.41(+3.89%) |
Feb 14, 2022 | 62.22 | 63.36 | 61.29 | 62.07 | 5,370,135 | +0.02(+0.03%) |
Feb 11, 2022 | 65.26 | 65.96 | 61.64 | 62.05 | 5,881,175 | -3.02(-4.64%) |
Feb 10, 2022 | 64.25 | 66.47 | 64.10 | 65.07 | 5,760,870 | -0.90(-1.36%) |
Feb 09, 2022 | 64.00 | 66.05 | 63.71 | 65.97 | 6,902,695 | +3.00(+4.76%) |
Feb 08, 2022 | 61.19 | 63.19 | 60.99 | 62.97 | 4,988,015 | +1.53(+2.49%) |
Feb 07, 2022 | 62.28 | 63.38 | 61.15 | 61.44 | 5,924,865 | -1.42(-2.26%) |
Feb 04, 2022 | 60.81 | 63.47 | 57.84 | 62.87 | 12,722,395 | +3.47(+5.84%) |
Feb 03, 2022 | 59.90 | 59.07 | 59.40 | 8,849,220 | -2.58(-4.16%) | |
Feb 02, 2022 | 61.22 | 62.20 | 60.60 | 61.98 | 8,528,960 | +1.54(+2.55%) |
Feb 01, 2022 | 59.57 | 60.63 | 58.36 | 60.44 | 6,465,190 | +4.00(+7.10%) |
Jan 28, 2022 | 54.75 | 56.51 | 53.04 | 56.43 | 7,346,355 | +2.49(+4.61%) |
Jan 27, 2022 | 55.13 | 56.33 | 53.73 | 53.94 | 6,165,925 | -0.29(-0.53%) |
Jan 26, 2022 | 56.36 | 57.30 | 53.73 | 54.23 | 8,625,400 | -0.36(-0.66%) |
Jan 25, 2022 | 56.76 | 56.89 | 54.23 | 54.59 | 8,694,520 | -3.48(-6.00%) |
Jan 24, 2022 | 56.53 | 58.15 | 52.57 | 58.07 | 16,821,340 | +0.34(+0.60%) |
Jan 21, 2022 | 60.37 | 60.88 | 57.65 | 57.73 | 9,746,420 | -3.27(-5.36%) |
Jan 20, 2022 | 62.00 | 63.59 | 60.93 | 61.00 | 5,266,040 | -0.43(-0.71%) |
Jan 19, 2022 | 62.47 | 64.63 | 61.35 | 61.43 | 5,922,130 | -0.26(-0.42%) |
Jan 18, 2022 | 60.82 | 63.53 | 60.61 | 61.69 | 7,609,860 | -0.81(-1.30%) |
Jan 14, 2022 | 62.51 | 0 | +0.93(+1.51%) | |||
Jan 13, 2022 | 64.11 | 64.56 | 61.45 | 61.58 | 6,470,770 | -2.58(-4.02%) |
Jan 12, 2022 | 65.11 | 66.05 | 63.64 | 64.16 | 7,013,620 | -0.55(-0.86%) |
Jan 11, 2022 | 63.55 | 64.80 | 62.80 | 64.71 | 7,455,460 | -0.23(-0.35%) |
Jan 10, 2022 | 60.84 | 64.98 | 60.48 | 64.94 | 11,655,110 | +2.01(+3.19%) |
Jan 07, 2022 | 61.89 | 63.97 | 61.82 | 62.93 | 8,805,110 | +0.13(+0.21%) |
Jan 06, 2022 | 58.90 | 63.93 | 58.74 | 62.80 | 12,001,520 | +2.10(+3.46%) |
Jan 05, 2022 | 63.18 | 63.94 | 60.58 | 60.70 | 12,029,130 | -3.73(-5.79%) |
Jan 04, 2022 | 66.10 | 66.68 | 62.53 | 64.43 | 9,824,600 | -2.30(-3.44%) |
Jan 03, 2022 | 72.42 | 72.42 | 66.49 | 66.72 | 9,514,815 | -5.16(-7.17%) |
Dec 31, 2021 | 71.95 | 72.71 | 71.79 | 71.88 | 2,640,575 | -0.08(-0.11%) |
Dec 30, 2021 | 73.45 | 74.06 | 71.76 | 71.96 | 3,753,955 | -1.39(-1.90%) |
Dec 29, 2021 | 73.25 | 74.35 | 72.54 | 73.35 | 2,975,485 | +0.15(+0.20%) |
Dec 28, 2021 | 74.00 | 74.00 | 72.40 | 73.20 | 3,828,390 | -0.33(-0.45%) |
Dec 27, 2021 | 70.78 | 73.56 | 70.75 | 73.53 | 5,094,210 | +3.73(+5.34%) |
Dec 23, 2021 | 69.60 | 70.97 | 69.22 | 69.80 | 3,536,520 | +0.17(+0.25%) |
Dec 22, 2021 | 68.00 | 69.76 | 67.00 | 69.63 | 4,231,035 | +1.76(+2.59%) |
Dec 21, 2021 | 67.88 | 67.94 | 64.64 | 67.88 | 5,674,875 | +1.77(+2.68%) |
Dec 20, 2021 | 66.11 | 66.87 | 64.15 | 66.11 | 7,360,390 | -0.66(-0.99%) |
Dec 17, 2021 | 63.27 | 67.44 | 63.02 | 66.77 | 48,734,624 | +2.18(+3.38%) |
Dec 16, 2021 | 67.10 | 67.54 | 64.00 | 64.58 | 7,287,090 | -2.77(-4.12%) |
Dec 15, 2021 | 63.20 | 67.52 | 61.96 | 67.36 | 8,260,745 | +4.20(+6.64%) |
Dec 14, 2021 | 64.58 | 64.63 | 61.22 | 63.16 | 8,491,350 | -3.16(-4.76%) |
Dec 13, 2021 | 66.91 | 67.88 | 65.75 | 66.32 | 7,119,700 | -0.21(-0.31%) |
Dec 10, 2021 | 64.02 | 66.86 | 64.02 | 66.53 | 6,901,800 | +3.24(+5.12%) |
Dec 09, 2021 | 64.58 | 64.89 | 62.97 | 63.28 | 4,041,390 | -1.20(-1.87%) |
Dec 08, 2021 | 63.45 | 64.78 | 62.29 | 64.49 | 5,147,045 | +1.26(+1.99%) |
Dec 07, 2021 | 60.64 | 63.54 | 60.60 | 63.23 | 6,454,170 | +4.82(+8.25%) |
Dec 06, 2021 | 59.56 | 60.10 | 57.85 | 58.41 | 11,292,380 | -2.16(-3.56%) |
Dec 03, 2021 | 62.18 | 62.65 | 59.33 | 60.56 | 10,575,390 | -2.06(-3.29%) |
Dec 02, 2021 | 61.05 | 62.93 | 60.22 | 62.62 | 8,490,255 | +1.57(+2.57%) |