Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 61.44 | 61.55 | 61.21 | 61.49 | 14,995 | +0.10(+0.16%) |
Dec 29, 2022 | 61.17 | 61.52 | 61.11 | 61.39 | 17,184 | +1.29(+2.14%) |
Dec 28, 2022 | 60.91 | 60.92 | 60.06 | 60.11 | 48,821 | -0.71(-1.17%) |
Dec 27, 2022 | 60.77 | 61.05 | 60.67 | 60.82 | 14,503 | +0.33(+0.55%) |
Dec 23, 2022 | 60.33 | 60.62 | 60.31 | 60.49 | 71,802 | -0.01(-0.02%) |
Dec 22, 2022 | 60.54 | 60.54 | 60.10 | 60.50 | 33,484 | +0.30(+0.50%) |
Dec 21, 2022 | 60.34 | 60.56 | 60.20 | 60.20 | 14,106 | -0.44(-0.72%) |
Dec 20, 2022 | 60.61 | 60.98 | 60.61 | 60.63 | 11,406 | +1.21(+2.04%) |
Dec 19, 2022 | 59.68 | 59.79 | 59.42 | 59.42 | 10,634 | -0.06(-0.11%) |
Dec 16, 2022 | 59.14 | 59.61 | 59.14 | 59.49 | 13,853 | +0.26(+0.44%) |
Dec 15, 2022 | 59.89 | 59.89 | 59.01 | 59.23 | 18,324 | -1.06(-1.76%) |
Dec 14, 2022 | 60.63 | 60.73 | 60.21 | 60.29 | 3,005 | -0.20(-0.33%) |
Dec 13, 2022 | 61.10 | 61.10 | 60.36 | 60.49 | 14,931 | +0.88(+1.48%) |
Dec 12, 2022 | 59.62 | 59.62 | 59.36 | 59.61 | 6,946 | -0.11(-0.18%) |
Dec 09, 2022 | 59.82 | 59.93 | 59.72 | 59.72 | 3,664 | +0.02(+0.03%) |
Dec 08, 2022 | 59.49 | 59.70 | 59.49 | 59.70 | 9,687 | +0.28(+0.48%) |
Dec 07, 2022 | 59.38 | 59.53 | 59.24 | 59.42 | 25,758 | +0.51(+0.87%) |
Dec 06, 2022 | 59.17 | 59.22 | 58.69 | 58.91 | 102,780 | -0.11(-0.18%) |
Dec 05, 2022 | 59.56 | 59.56 | 58.92 | 59.02 | 2,174 | -1.42(-2.35%) |
Dec 02, 2022 | 59.83 | 60.44 | 59.83 | 60.44 | 4,854 | -0.31(-0.51%) |
Dec 01, 2022 | 60.71 | 60.74 | 60.41 | 60.74 | 8,546 | +0.31(+0.51%) |
Nov 30, 2022 | 59.76 | 60.58 | 59.51 | 60.44 | 12,439 | +0.44(+0.74%) |
Nov 29, 2022 | 60.04 | 60.27 | 59.95 | 59.99 | 33,915 | -0.33(-0.54%) |
Nov 28, 2022 | 60.55 | 60.74 | 60.32 | 60.32 | 10,969 | -0.44(-0.73%) |
Nov 25, 2022 | 60.64 | 60.81 | 60.64 | 60.76 | 3,177 | +0.67(+1.12%) |
Nov 23, 2022 | 59.49 | 60.21 | 59.49 | 60.09 | 9,186 | +0.75(+1.27%) |
Nov 22, 2022 | 58.97 | 59.35 | 58.97 | 59.34 | 6,069 | +1.18(+2.04%) |
Nov 21, 2022 | 58.37 | 58.37 | 58.09 | 58.15 | 6,602 | -0.32(-0.54%) |
Nov 18, 2022 | 58.63 | 58.71 | 58.41 | 58.47 | 4,216 | +0.13(+0.23%) |
Nov 17, 2022 | 58.10 | 58.34 | 58.06 | 58.34 | 24,117 | -0.02(-0.04%) |
Nov 16, 2022 | 58.41 | 58.44 | 58.13 | 58.36 | 41,043 | +0.02(+0.04%) |
Nov 15, 2022 | 58.50 | 58.51 | 58.29 | 58.34 | 13,521 | +0.39(+0.68%) |
Nov 14, 2022 | 57.72 | 58.06 | 57.72 | 57.94 | 3,553 | -0.97(-1.65%) |
Nov 11, 2022 | 58.45 | 58.91 | 58.45 | 58.91 | 12,986 | +0.68(+1.16%) |
Nov 10, 2022 | 57.33 | 58.27 | 57.33 | 58.24 | 81,222 | +2.68(+4.83%) |
Nov 09, 2022 | 55.77 | 56.09 | 55.47 | 55.56 | 23,574 | -0.64(-1.13%) |
Nov 08, 2022 | 55.66 | 56.30 | 55.58 | 56.19 | 169,286 | +0.97(+1.75%) |
Nov 07, 2022 | 55.32 | 55.43 | 55.09 | 55.22 | 5,869 | -0.01(-0.02%) |
Nov 04, 2022 | 54.66 | 55.24 | 54.65 | 55.24 | 6,543 | +0.98(+1.80%) |
Nov 03, 2022 | 54.05 | 54.36 | 54.05 | 54.26 | 12,867 | -0.10(-0.18%) |
Nov 02, 2022 | 54.96 | 55.50 | 54.36 | 54.36 | 8,657 | -0.08(-0.15%) |
Nov 01, 2022 | 55.01 | 55.01 | 54.31 | 54.44 | 9,655 | -0.04(-0.08%) |
Oct 31, 2022 | 54.39 | 54.50 | 54.39 | 54.48 | 10,939 | -0.17(-0.32%) |
Oct 28, 2022 | 54.23 | 54.67 | 54.22 | 54.66 | 11,539 | +0.25(+0.46%) |
Oct 27, 2022 | 54.83 | 55.01 | 54.41 | 54.41 | 6,967 | -0.87(-1.57%) |
Oct 26, 2022 | 54.99 | 55.52 | 54.99 | 55.27 | 11,620 | +0.36(+0.66%) |
Oct 25, 2022 | 54.34 | 54.95 | 54.34 | 54.91 | 12,055 | +0.99(+1.83%) |
Oct 24, 2022 | 53.75 | 54.08 | 53.75 | 53.92 | 21,920 | -0.75(-1.37%) |
Oct 21, 2022 | 53.00 | 54.86 | 53.00 | 54.68 | 13,652 | +0.91(+1.69%) |
Oct 20, 2022 | 54.19 | 54.21 | 53.67 | 53.77 | 8,195 | -0.04(-0.08%) |
Oct 19, 2022 | 53.89 | 53.98 | 53.66 | 53.81 | 30,347 | -0.16(-0.30%) |
Oct 18, 2022 | 54.38 | 54.38 | 53.88 | 53.97 | 11,114 | -0.16(-0.30%) |
Oct 17, 2022 | 54.02 | 54.23 | 54.02 | 54.14 | 2,076 | +0.46(+0.85%) |
Oct 14, 2022 | 54.51 | 54.52 | 53.67 | 53.68 | 12,281 | -0.79(-1.44%) |
Oct 13, 2022 | 53.24 | 54.51 | 53.23 | 54.47 | 19,729 | +0.28(+0.51%) |
Oct 12, 2022 | 54.23 | 54.28 | 54.18 | 54.19 | 5,334 | -0.54(-0.99%) |
Oct 11, 2022 | 54.92 | 55.11 | 54.68 | 54.73 | 7,887 | -0.51(-0.92%) |
Oct 10, 2022 | 55.13 | 55.34 | 55.03 | 55.24 | 11,402 | -0.12(-0.21%) |
Oct 07, 2022 | 55.80 | 55.80 | 55.29 | 55.36 | 6,969 | -0.46(-0.83%) |
Oct 06, 2022 | 56.03 | 56.21 | 55.75 | 55.82 | 16,747 | -0.30(-0.53%) |
Oct 05, 2022 | 55.95 | 56.25 | 55.84 | 56.12 | 7,237 | -0.65(-1.14%) |
Oct 04, 2022 | 56.14 | 56.77 | 56.14 | 56.77 | 7,928 | +1.52(+2.76%) |
Oct 03, 2022 | 54.93 | 55.34 | 54.93 | 55.24 | 12,230 | +0.41(+0.76%) |
Sep 30, 2022 | 54.97 | 55.31 | 54.83 | 54.83 | 11,343 | -0.36(-0.66%) |
Sep 29, 2022 | 55.12 | 55.21 | 54.87 | 55.19 | 10,442 | -0.13(-0.23%) |
Sep 28, 2022 | 54.63 | 55.39 | 54.56 | 55.32 | 85,645 | +1.13(+2.08%) |
Sep 27, 2022 | 54.53 | 54.58 | 54.04 | 54.19 | 4,728 | -0.45(-0.83%) |
Sep 26, 2022 | 54.78 | 55.00 | 54.47 | 54.65 | 14,879 | -0.86(-1.54%) |
Sep 23, 2022 | 55.75 | 55.75 | 55.34 | 55.50 | 11,163 | -0.92(-1.62%) |
Sep 22, 2022 | 56.64 | 56.64 | 56.25 | 56.42 | 11,693 | +0.55(+0.99%) |
Sep 21, 2022 | 56.20 | 56.26 | 55.86 | 55.86 | 8,633 | -0.37(-0.66%) |
Sep 20, 2022 | 56.31 | 56.31 | 56.09 | 56.24 | 3,455 | -0.24(-0.43%) |
Sep 19, 2022 | 55.95 | 56.48 | 55.95 | 56.48 | 4,810 | +0.15(+0.26%) |
Sep 16, 2022 | 56.18 | 56.34 | 56.16 | 56.33 | 9,231 | +0.11(+0.20%) |
Sep 15, 2022 | 56.19 | 56.39 | 56.19 | 56.22 | 5,026 | -0.34(-0.60%) |
Sep 14, 2022 | 56.66 | 56.81 | 56.44 | 56.55 | 5,164 | +0.82(+1.47%) |
Sep 13, 2022 | 56.27 | 56.60 | 55.73 | 55.73 | 12,552 | -1.44(-2.52%) |
Sep 12, 2022 | 57.30 | 57.43 | 57.17 | 57.17 | 9,277 | -0.13(-0.22%) |
Sep 09, 2022 | 57.05 | 57.31 | 57.05 | 57.30 | 5,171 | +1.07(+1.91%) |
Sep 08, 2022 | 55.81 | 56.22 | 55.81 | 56.22 | 4,921 | +0.59(+1.05%) |
Sep 07, 2022 | 55.05 | 55.64 | 55.05 | 55.64 | 11,177 | -0.21(-0.38%) |
Sep 06, 2022 | 56.28 | 56.28 | 55.77 | 55.85 | 16,554 | -0.92(-1.61%) |
Sep 02, 2022 | 57.34 | 57.41 | 56.74 | 56.77 | 26,463 | -0.59(-1.02%) |
Sep 01, 2022 | 57.49 | 57.50 | 57.20 | 57.35 | 24,314 | -0.72(-1.24%) |
Aug 31, 2022 | 58.48 | 58.61 | 58.07 | 58.07 | 599,433 | -0.44(-0.74%) |
Aug 30, 2022 | 59.03 | 59.03 | 58.47 | 58.51 | 4,952 | -0.06(-0.10%) |
Aug 29, 2022 | 58.60 | 58.61 | 58.50 | 58.57 | 5,784 | -0.58(-0.99%) |
Aug 26, 2022 | 59.97 | 59.97 | 59.13 | 59.15 | 5,648 | -1.07(-1.77%) |
Aug 25, 2022 | 59.74 | 60.22 | 59.74 | 60.22 | 2,089 | +0.58(+0.97%) |
Aug 24, 2022 | 59.56 | 59.80 | 59.53 | 59.64 | 3,878 | +0.29(+0.50%) |
Aug 23, 2022 | 59.41 | 59.70 | 59.31 | 59.35 | 6,546 | +0.21(+0.36%) |
Aug 22, 2022 | 59.28 | 59.29 | 59.05 | 59.13 | 2,590 | -0.48(-0.80%) |
Aug 19, 2022 | 59.62 | 59.67 | 59.48 | 59.61 | 6,869 | -0.59(-0.97%) |
Aug 18, 2022 | 60.47 | 60.47 | 60.15 | 60.20 | 12,291 | -0.29(-0.49%) |
Aug 17, 2022 | 60.30 | 60.54 | 60.10 | 60.49 | 15,759 | -0.11(-0.18%) |
Aug 16, 2022 | 60.31 | 60.65 | 60.22 | 60.60 | 6,404 | -0.36(-0.59%) |
Aug 15, 2022 | 60.93 | 60.98 | 60.89 | 60.96 | 6,064 | -0.02(-0.04%) |
Aug 12, 2022 | 60.88 | 60.98 | 60.83 | 60.98 | 5,826 | +0.52(+0.86%) |
Aug 11, 2022 | 60.85 | 60.85 | 60.46 | 60.46 | 4,826 | -0.04(-0.07%) |
Aug 10, 2022 | 60.42 | 60.79 | 60.42 | 60.50 | 17,177 | +1.62(+2.75%) |
Aug 09, 2022 | 59.13 | 59.17 | 58.86 | 58.88 | 5,712 | -0.52(-0.88%) |
Aug 08, 2022 | 59.89 | 59.93 | 59.41 | 59.41 | 4,455 | +0.10(+0.16%) |
Aug 05, 2022 | 59.27 | 59.36 | 59.05 | 59.31 | 5,097 | -0.53(-0.88%) |
Aug 04, 2022 | 59.51 | 59.87 | 59.51 | 59.84 | 14,120 | +0.17(+0.29%) |
Aug 03, 2022 | 59.59 | 59.68 | 59.29 | 59.66 | 7,684 | -0.46(-0.76%) |
Aug 02, 2022 | 60.81 | 60.83 | 60.12 | 60.12 | 33,099 | -1.07(-1.75%) |
Aug 01, 2022 | 61.16 | 61.26 | 61.05 | 61.20 | 5,590 | +0.99(+1.65%) |
Jul 29, 2022 | 59.49 | 60.20 | 59.49 | 60.20 | 5,507 | +0.27(+0.45%) |
Jul 28, 2022 | 59.76 | 60.05 | 59.57 | 59.93 | 9,537 | +0.69(+1.16%) |
Jul 27, 2022 | 58.73 | 59.25 | 58.57 | 59.25 | 4,539 | +0.62(+1.06%) |
Jul 26, 2022 | 58.93 | 58.93 | 58.61 | 58.62 | 1,748 | -0.22(-0.38%) |
Jul 25, 2022 | 58.75 | 58.90 | 58.69 | 58.85 | 1,685 | +0.09(+0.15%) |
Jul 22, 2022 | 58.93 | 59.19 | 58.58 | 58.76 | 4,227 | +0.38(+0.65%) |
Jul 21, 2022 | 57.76 | 58.38 | 57.76 | 58.38 | 3,964 | +0.87(+1.52%) |
Jul 20, 2022 | 57.51 | 57.64 | 57.49 | 57.51 | 5,562 | +0.28(+0.49%) |
Jul 19, 2022 | 57.13 | 57.26 | 57.11 | 57.23 | 24,359 | +0.66(+1.17%) |
Jul 18, 2022 | 56.80 | 56.87 | 56.56 | 56.56 | 13,336 | +0.16(+0.29%) |
Jul 15, 2022 | 56.19 | 56.41 | 56.18 | 56.40 | 2,692 | +0.23(+0.42%) |
Jul 14, 2022 | 55.71 | 56.17 | 55.59 | 56.17 | 8,312 | -0.54(-0.95%) |
Jul 13, 2022 | 56.44 | 56.79 | 56.32 | 56.71 | 26,480 | -0.15(-0.26%) |
Jul 12, 2022 | 56.87 | 57.09 | 56.85 | 56.85 | 2,707 | -0.16(-0.29%) |
Jul 11, 2022 | 57.27 | 57.34 | 56.98 | 57.02 | 7,043 | -0.44(-0.77%) |
Jul 08, 2022 | 57.23 | 57.49 | 57.23 | 57.46 | 5,518 | +0.33(+0.57%) |
Jul 07, 2022 | 57.17 | 57.17 | 57.08 | 57.13 | 4,011 | +0.35(+0.61%) |
Jul 06, 2022 | 56.67 | 56.79 | 56.67 | 56.79 | 1,392 | -0.20(-0.34%) |
Jul 05, 2022 | 56.58 | 56.98 | 56.49 | 56.98 | 13,418 | -0.35(-0.60%) |
Jul 01, 2022 | 56.74 | 57.38 | 56.74 | 57.33 | 81,007 | +0.17(+0.29%) |
Jun 30, 2022 | 56.61 | 57.18 | 56.61 | 57.16 | 55,086 | +0.29(+0.52%) |
Jun 29, 2022 | 56.89 | 57.01 | 56.72 | 56.87 | 5,840 | +0.01(+0.02%) |
Jun 28, 2022 | 57.53 | 57.53 | 56.85 | 56.85 | 75,718 | +0.12(+0.22%) |
Jun 27, 2022 | 56.92 | 56.92 | 56.72 | 56.73 | 3,112 | -0.53(-0.92%) |
Jun 24, 2022 | 56.91 | 57.26 | 56.91 | 57.26 | 14,184 | +0.80(+1.41%) |
Jun 23, 2022 | 56.43 | 56.56 | 56.29 | 56.46 | 6,083 | +0.59(+1.05%) |
Jun 22, 2022 | 55.81 | 56.15 | 55.81 | 55.87 | 13,397 | -0.08(-0.15%) |
Jun 21, 2022 | 55.96 | 56.14 | 55.92 | 55.95 | 8,324 | -0.05(-0.09%) |
Jun 17, 2022 | 56.11 | 56.22 | 55.76 | 56.01 | 19,740 | -0.82(-1.44%) |
Jun 16, 2022 | 56.66 | 57.15 | 56.53 | 56.83 | 37,551 | -0.38(-0.67%) |
Jun 15, 2022 | 56.72 | 57.41 | 56.25 | 57.21 | 7,473 | +0.56(+0.98%) |
Jun 14, 2022 | 57.01 | 57.20 | 56.40 | 56.65 | 38,574 | -0.27(-0.47%) |
Jun 13, 2022 | 57.28 | 57.42 | 56.76 | 56.92 | 15,815 | -0.70(-1.21%) |
Jun 10, 2022 | 57.98 | 57.98 | 57.49 | 57.62 | 22,561 | -0.77(-1.32%) |
Jun 09, 2022 | 58.97 | 58.97 | 58.38 | 58.38 | 18,333 | -0.30(-0.51%) |
Jun 08, 2022 | 58.88 | 59.01 | 58.68 | 58.68 | 4,258 | -0.85(-1.43%) |
Jun 07, 2022 | 59.09 | 59.61 | 59.09 | 59.54 | 4,635 | +0.36(+0.61%) |
Jun 06, 2022 | 59.59 | 59.68 | 59.13 | 59.18 | 6,242 | +0.09(+0.15%) |
Jun 03, 2022 | 59.34 | 59.34 | 59.07 | 59.09 | 1,206 | -1.02(-1.70%) |
Jun 02, 2022 | 59.82 | 60.12 | 59.67 | 60.11 | 5,984 | +0.54(+0.90%) |
Jun 01, 2022 | 60.21 | 60.23 | 59.51 | 59.57 | 7,073 | +0.43(+0.73%) |
May 31, 2022 | 59.22 | 59.46 | 59.12 | 59.14 | 6,005 | -0.93(-1.55%) |
May 27, 2022 | 59.80 | 60.12 | 59.80 | 60.07 | 38,597 | +0.51(+0.86%) |
May 26, 2022 | 59.50 | 59.64 | 59.45 | 59.56 | 10,056 | +0.44(+0.75%) |
May 25, 2022 | 58.98 | 59.25 | 58.93 | 59.12 | 7,078 | -0.14(-0.23%) |
May 24, 2022 | 59.22 | 59.29 | 59.10 | 59.25 | 8,232 | -0.26(-0.43%) |
May 23, 2022 | 59.45 | 59.62 | 59.35 | 59.51 | 7,118 | +0.42(+0.71%) |
May 20, 2022 | 59.23 | 59.23 | 58.79 | 59.09 | 6,522 | +0.50(+0.85%) |
May 19, 2022 | 58.56 | 58.89 | 58.56 | 58.59 | 19,412 | +0.82(+1.43%) |
May 18, 2022 | 58.28 | 58.30 | 57.76 | 57.77 | 61,297 | -0.58(-1.00%) |
May 17, 2022 | 58.16 | 58.42 | 58.14 | 58.35 | 4,248 | +0.31(+0.54%) |
May 16, 2022 | 57.98 | 58.19 | 57.90 | 58.04 | 8,305 | -0.85(-1.44%) |
May 13, 2022 | 58.76 | 58.99 | 58.70 | 58.88 | 6,228 | +0.74(+1.27%) |
May 12, 2022 | 58.05 | 58.29 | 57.85 | 58.15 | 25,844 | +0.54(+0.94%) |
May 11, 2022 | 57.77 | 58.24 | 57.60 | 57.60 | 7,484 | -0.45(-0.77%) |
May 10, 2022 | 58.56 | 58.56 | 57.89 | 58.05 | 8,740 | +0.14(+0.24%) |
May 09, 2022 | 58.26 | 58.29 | 57.88 | 57.91 | 26,725 | -0.90(-1.53%) |
May 06, 2022 | 58.59 | 58.86 | 58.59 | 58.81 | 11,292 | +0.27(+0.47%) |
May 05, 2022 | 58.79 | 58.79 | 58.25 | 58.54 | 14,857 | -1.27(-2.12%) |
May 04, 2022 | 59.02 | 59.94 | 58.65 | 59.80 | 5,906 | +0.74(+1.26%) |
May 03, 2022 | 58.88 | 59.06 | 58.74 | 59.06 | 12,539 | +0.42(+0.71%) |
May 02, 2022 | 58.49 | 58.69 | 58.27 | 58.64 | 94,574 | +0.16(+0.28%) |
Apr 29, 2022 | 59.27 | 59.60 | 58.48 | 58.48 | 6,317 | -0.45(-0.77%) |
Apr 28, 2022 | 58.63 | 59.03 | 58.31 | 58.93 | 37,438 | +1.29(+2.23%) |
Apr 27, 2022 | 57.80 | 58.00 | 57.65 | 57.65 | 10,083 | -0.20(-0.34%) |
Apr 26, 2022 | 58.45 | 58.45 | 57.83 | 57.84 | 23,748 | -0.54(-0.92%) |
Apr 25, 2022 | 58.25 | 58.52 | 58.14 | 58.38 | 27,832 | +0.07(+0.12%) |
Apr 22, 2022 | 58.79 | 58.89 | 58.32 | 58.32 | 4,650 | -0.66(-1.12%) |
Apr 21, 2022 | 59.75 | 59.79 | 58.96 | 58.98 | 38,727 | -0.42(-0.71%) |
Apr 20, 2022 | 59.54 | 59.54 | 59.32 | 59.39 | 5,014 | +0.60(+1.02%) |
Apr 19, 2022 | 58.46 | 58.83 | 58.46 | 58.80 | 12,850 | -0.05(-0.09%) |
Apr 18, 2022 | 59.01 | 59.14 | 58.84 | 58.85 | 5,841 | -0.78(-1.31%) |
Apr 14, 2022 | 60.07 | 60.07 | 59.63 | 59.63 | 3,829 | -0.14(-0.23%) |
Apr 13, 2022 | 59.36 | 59.78 | 59.36 | 59.76 | 11,350 | +0.51(+0.85%) |
Apr 12, 2022 | 59.72 | 59.77 | 59.26 | 59.26 | 24,245 | -0.44(-0.74%) |
Apr 11, 2022 | 59.91 | 59.91 | 59.70 | 59.70 | 5,328 | -0.80(-1.32%) |
Apr 08, 2022 | 60.43 | 60.68 | 60.33 | 60.50 | 21,950 | -0.42(-0.70%) |
Apr 07, 2022 | 60.82 | 61.07 | 60.63 | 60.92 | 9,925 | -0.35(-0.57%) |
Apr 06, 2022 | 61.28 | 61.30 | 61.05 | 61.27 | 7,354 | -0.98(-1.57%) |
Apr 05, 2022 | 62.75 | 62.83 | 62.17 | 62.25 | 14,927 | -1.17(-1.84%) |
Apr 04, 2022 | 63.02 | 63.43 | 63.02 | 63.41 | 6,060 | +0.56(+0.89%) |
Apr 01, 2022 | 62.65 | 62.91 | 62.52 | 62.86 | 10,298 | +0.43(+0.68%) |
Mar 31, 2022 | 62.87 | 62.87 | 62.43 | 62.43 | 7,846 | -0.79(-1.24%) |
Mar 30, 2022 | 63.42 | 63.62 | 63.05 | 63.22 | 33,089 | -0.50(-0.78%) |
Mar 29, 2022 | 63.84 | 63.91 | 63.50 | 63.71 | 8,489 | +0.74(+1.18%) |
Mar 28, 2022 | 62.82 | 63.01 | 62.82 | 62.97 | 5,419 | -0.85(-1.34%) |
Mar 25, 2022 | 63.69 | 63.85 | 63.64 | 63.82 | 7,507 | +0.24(+0.37%) |
Mar 24, 2022 | 63.47 | 63.70 | 63.44 | 63.59 | 6,239 | -0.02(-0.02%) |
Mar 23, 2022 | 63.92 | 64.03 | 63.60 | 63.60 | 15,756 | -0.67(-1.04%) |
Mar 22, 2022 | 64.03 | 64.29 | 64.03 | 64.27 | 18,274 | -0.41(-0.63%) |
Mar 21, 2022 | 64.84 | 64.93 | 64.58 | 64.68 | 3,790 | -0.00(-0.01%) |
Mar 18, 2022 | 64.15 | 64.68 | 64.15 | 64.68 | 3,728 | +0.36(+0.55%) |
Mar 17, 2022 | 63.96 | 64.34 | 63.91 | 64.32 | 6,675 | +0.38(+0.60%) |
Mar 16, 2022 | 63.75 | 63.94 | 63.34 | 63.94 | 5,729 | +0.09(+0.14%) |
Mar 15, 2022 | 63.32 | 63.85 | 63.23 | 63.85 | 22,358 | +1.25(+1.99%) |
Mar 14, 2022 | 62.84 | 63.12 | 62.57 | 62.60 | 5,747 | -0.08(-0.13%) |
Mar 11, 2022 | 63.51 | 63.59 | 62.56 | 62.68 | 19,651 | -0.55(-0.88%) |
Mar 10, 2022 | 63.03 | 63.57 | 63.03 | 63.24 | 50,145 | +0.11(+0.17%) |
Mar 09, 2022 | 62.80 | 63.24 | 62.54 | 63.13 | 53,564 | +1.37(+2.22%) |
Mar 08, 2022 | 62.13 | 62.41 | 61.61 | 61.76 | 43,719 | -1.45(-2.29%) |
Mar 07, 2022 | 63.96 | 63.96 | 63.03 | 63.21 | 52,751 | -1.85(-2.84%) |
Mar 04, 2022 | 64.84 | 65.09 | 64.80 | 65.05 | 11,881 | -0.62(-0.94%) |
Mar 03, 2022 | 65.81 | 65.86 | 65.55 | 65.67 | 6,123 | -0.15(-0.23%) |
Mar 02, 2022 | 65.56 | 65.82 | 65.49 | 65.82 | 22,674 | -0.22(-0.33%) |
Mar 01, 2022 | 66.73 | 66.75 | 65.75 | 66.04 | 57,132 | -1.21(-1.79%) |
Feb 28, 2022 | 67.08 | 67.36 | 67.07 | 67.24 | 19,429 | +0.59(+0.88%) |
Feb 25, 2022 | 66.06 | 66.65 | 66.26 | 66.65 | 9,178 | +0.91(+1.39%) |
Feb 24, 2022 | 65.33 | 65.74 | 64.90 | 65.74 | 24,215 | -0.24(-0.36%) |
Feb 23, 2022 | 66.81 | 66.89 | 65.91 | 65.98 | 10,310 | -0.49(-0.74%) |
Feb 22, 2022 | 66.65 | 66.80 | 66.31 | 66.47 | 35,036 | -0.36(-0.54%) |
Feb 18, 2022 | 66.83 | 0 | -0.30(-0.45%) | |||
Feb 17, 2022 | 67.47 | 67.50 | 67.13 | 67.13 | 7,423 | -0.81(-1.19%) |
Feb 16, 2022 | 67.61 | 68.14 | 67.61 | 67.94 | 8,490 | -0.00(-0.00%) |
Feb 15, 2022 | 67.63 | 67.95 | 67.63 | 67.94 | 14,481 | +0.88(+1.32%) |
Feb 14, 2022 | 67.09 | 67.15 | 66.75 | 67.06 | 9,756 | +0.39(+0.58%) |
Feb 11, 2022 | 66.93 | 67.09 | 66.53 | 66.68 | 4,925 | -0.20(-0.31%) |
Feb 10, 2022 | 66.95 | 67.42 | 66.88 | 66.88 | 7,983 | -1.00(-1.47%) |
Feb 09, 2022 | 67.72 | 67.88 | 67.72 | 67.88 | 14,322 | +0.92(+1.37%) |
Feb 08, 2022 | 66.55 | 67.00 | 66.54 | 66.96 | 9,775 | +0.13(+0.20%) |
Feb 07, 2022 | 66.85 | 67.08 | 66.80 | 66.83 | 13,147 | +0.22(+0.33%) |
Feb 04, 2022 | 66.28 | 66.83 | 66.28 | 66.61 | 9,449 | +0.58(+0.88%) |
Feb 03, 2022 | 66.65 | 66.03 | 66.03 | 8,181 | -0.99(-1.48%) | |
Feb 02, 2022 | 66.99 | 67.11 | 66.85 | 67.02 | 24,273 | +1.20(+1.83%) |
Feb 01, 2022 | 65.87 | 65.92 | 65.44 | 65.82 | 17,631 | -0.01(-0.02%) |
Jan 31, 2022 | 65.02 | 65.83 | 65.83 | 14,896 | +1.18(+1.82%) | |
Jan 28, 2022 | 63.97 | 64.67 | 63.94 | 64.66 | 49,479 | +0.15(+0.24%) |
Jan 27, 2022 | 64.82 | 64.87 | 64.20 | 64.50 | 15,338 | -0.67(-1.03%) |
Jan 26, 2022 | 65.96 | 66.00 | 65.14 | 65.18 | 9,760 | -1.11(-1.67%) |
Jan 25, 2022 | 65.86 | 66.46 | 65.69 | 66.29 | 25,540 | +0.02(+0.02%) |
Jan 24, 2022 | 66.32 | 66.32 | 65.36 | 66.27 | 37,550 | +0.22(+0.33%) |
Jan 21, 2022 | 66.55 | 66.57 | 66.04 | 66.05 | 12,601 | +0.23(+0.35%) |
Jan 20, 2022 | 66.32 | 66.56 | 65.82 | 65.82 | 16,229 | -0.40(-0.61%) |
Jan 19, 2022 | 66.44 | 66.59 | 66.18 | 66.22 | 9,933 | -0.79(-1.18%) |
Jan 18, 2022 | 67.02 | 67.20 | 66.82 | 67.01 | 66,702 | -1.53(-2.24%) |
Jan 14, 2022 | 68.55 | 0 | +0.33(+0.48%) | |||
Jan 13, 2022 | 68.77 | 68.79 | 68.18 | 68.22 | 7,084 | -0.56(-0.81%) |
Jan 12, 2022 | 68.52 | 68.78 | 68.42 | 68.78 | 9,726 | +0.93(+1.37%) |
Jan 11, 2022 | 67.32 | 67.91 | 67.20 | 67.85 | 26,424 | +0.66(+0.98%) |
Jan 10, 2022 | 67.10 | 67.19 | 66.74 | 67.19 | 13,758 | -0.09(-0.13%) |
Jan 07, 2022 | 66.98 | 67.29 | 66.79 | 67.28 | 6,397 | -0.11(-0.17%) |
Jan 06, 2022 | 67.41 | 67.58 | 67.38 | 67.39 | 42,226 | -0.31(-0.46%) |
Jan 05, 2022 | 68.25 | 68.41 | 67.70 | 67.70 | 10,628 | -0.15(-0.22%) |
Jan 04, 2022 | 67.76 | 67.94 | 67.76 | 67.86 | 10,129 | +0.38(+0.56%) |