Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 66.75 | 67.02 | 66.69 | 66.85 | 27,716,544 | +0.31(+0.47%) |
Mar 30, 2023 | 66.56 | 66.64 | 66.39 | 66.54 | 6,069,168 | +0.76(+1.16%) |
Mar 29, 2023 | 65.61 | 65.83 | 65.49 | 65.78 | 11,437,941 | +0.78(+1.20%) |
Mar 28, 2023 | 64.92 | 65.12 | 64.81 | 65.00 | 8,743,796 | +0.05(+0.08%) |
Mar 27, 2023 | 64.81 | 65.02 | 64.62 | 64.95 | 7,594,947 | +0.59(+0.92%) |
Mar 24, 2023 | 64.12 | 64.42 | 63.77 | 64.36 | 8,830,090 | -0.27(-0.42%) |
Mar 23, 2023 | 65.15 | 65.53 | 64.31 | 64.63 | 12,711,309 | +0.07(+0.11%) |
Mar 22, 2023 | 64.90 | 65.68 | 64.53 | 64.56 | 8,420,846 | -0.26(-0.40%) |
Mar 21, 2023 | 64.76 | 64.91 | 64.47 | 64.82 | 5,690,497 | +0.90(+1.41%) |
Mar 20, 2023 | 63.59 | 64.08 | 63.48 | 63.92 | 9,589,207 | +1.00(+1.59%) |
Mar 17, 2023 | 63.16 | 63.27 | 62.69 | 62.92 | 10,067,527 | -0.74(-1.16%) |
Mar 16, 2023 | 62.45 | 63.70 | 62.38 | 63.66 | 14,121,206 | +0.89(+1.42%) |
Mar 15, 2023 | 62.39 | 62.85 | 61.94 | 62.77 | 18,201,948 | -1.97(-3.04%) |
Mar 14, 2023 | 64.51 | 64.75 | 64.23 | 64.74 | 9,863,665 | +0.85(+1.33%) |
Mar 13, 2023 | 63.64 | 64.43 | 63.53 | 63.89 | 20,656,898 | -0.47(-0.73%) |
Mar 10, 2023 | 65.04 | 65.22 | 64.31 | 64.36 | 16,367,179 | -0.68(-1.05%) |
Mar 09, 2023 | 65.67 | 65.86 | 64.94 | 65.04 | 10,483,738 | -0.49(-0.75%) |
Mar 08, 2023 | 65.38 | 65.72 | 65.22 | 65.53 | 10,493,924 | +0.34(+0.52%) |
Mar 07, 2023 | 66.22 | 66.24 | 65.08 | 65.19 | 10,628,109 | -1.13(-1.70%) |
Mar 06, 2023 | 66.31 | 66.56 | 66.21 | 66.32 | 11,111,902 | -0.13(-0.20%) |
Mar 03, 2023 | 65.88 | 66.47 | 65.67 | 66.45 | 8,165,811 | +0.96(+1.47%) |
Mar 02, 2023 | 64.96 | 65.55 | 64.92 | 65.49 | 6,771,239 | +0.08(+0.12%) |
Mar 01, 2023 | 65.54 | 65.68 | 65.15 | 65.41 | 9,151,710 | +0.38(+0.58%) |
Feb 28, 2023 | 65.35 | 65.47 | 65.03 | 65.03 | 8,721,963 | -0.48(-0.73%) |
Feb 27, 2023 | 65.43 | 65.63 | 65.28 | 65.51 | 8,182,459 | +0.79(+1.22%) |
Feb 24, 2023 | 64.71 | 64.92 | 64.44 | 64.72 | 9,236,604 | -1.07(-1.63%) |
Feb 23, 2023 | 65.73 | 65.84 | 65.18 | 65.79 | 9,133,704 | +0.37(+0.57%) |
Feb 22, 2023 | 65.63 | 65.77 | 65.27 | 65.42 | 12,670,810 | -0.38(-0.58%) |
Feb 21, 2023 | 66.11 | 66.29 | 65.74 | 65.80 | 5,371,190 | -0.75(-1.13%) |
Feb 17, 2023 | 66.09 | 66.61 | 65.95 | 66.55 | 5,899,180 | +0.17(+0.26%) |
Feb 16, 2023 | 66.13 | 66.77 | 66.05 | 66.38 | 7,311,450 | -0.29(-0.43%) |
Feb 15, 2023 | 66.19 | 66.69 | 66.12 | 66.67 | 7,048,568 | -0.32(-0.48%) |
Feb 14, 2023 | 66.57 | 67.29 | 66.38 | 66.99 | 10,604,197 | +0.12(+0.18%) |
Feb 13, 2023 | 66.31 | 66.89 | 66.23 | 66.87 | 6,736,528 | +0.66(+1.00%) |
Feb 10, 2023 | 66.31 | 66.34 | 65.94 | 66.21 | 6,989,514 | -0.36(-0.54%) |
Feb 09, 2023 | 67.42 | 67.44 | 66.42 | 66.57 | 7,758,937 | +0.14(+0.21%) |
Feb 08, 2023 | 66.79 | 66.85 | 66.32 | 66.43 | 6,833,743 | -0.40(-0.60%) |
Feb 07, 2023 | 66.00 | 66.92 | 65.83 | 66.83 | 11,108,030 | +0.55(+0.83%) |
Feb 06, 2023 | 66.35 | 66.46 | 65.95 | 66.28 | 9,405,471 | -0.69(-1.03%) |
Feb 03, 2023 | 67.00 | 67.53 | 66.84 | 66.97 | 9,761,111 | -0.73(-1.08%) |
Feb 02, 2023 | 67.98 | 68.00 | 67.26 | 67.70 | 11,042,977 | +0.00(+0.00%) |
Feb 01, 2023 | 67.08 | 67.97 | 66.55 | 67.70 | 11,108,133 | +0.63(+0.94%) |
Jan 31, 2023 | 66.58 | 67.11 | 66.41 | 67.07 | 13,265,141 | +0.35(+0.52%) |
Jan 30, 2023 | 66.94 | 67.22 | 66.72 | 66.72 | 7,818,814 | -0.45(-0.67%) |
Jan 27, 2023 | 66.91 | 67.34 | 66.83 | 67.17 | 7,944,039 | -0.12(-0.18%) |
Jan 26, 2023 | 67.33 | 67.38 | 66.76 | 67.29 | 8,742,801 | +0.04(+0.06%) |
Jan 25, 2023 | 66.61 | 67.27 | 66.52 | 67.25 | 7,181,391 | +0.41(+0.61%) |
Jan 24, 2023 | 66.52 | 66.94 | 66.29 | 66.84 | 6,064,137 | -0.02(-0.03%) |
Jan 23, 2023 | 66.33 | 66.91 | 66.27 | 66.86 | 10,210,995 | +0.25(+0.38%) |
Jan 20, 2023 | 65.93 | 66.61 | 65.81 | 66.61 | 21,762,692 | +0.62(+0.94%) |
Jan 19, 2023 | 65.89 | 66.14 | 65.63 | 65.99 | 37,402,980 | -0.14(-0.21%) |
Jan 18, 2023 | 67.21 | 67.26 | 66.11 | 66.13 | 36,813,440 | -0.23(-0.35%) |
Jan 17, 2023 | 66.40 | 66.64 | 66.18 | 66.36 | 10,991,429 | +0.24(+0.36%) |
Jan 13, 2023 | 65.51 | 66.15 | 65.47 | 66.12 | 11,048,053 | +0.30(+0.46%) |
Jan 12, 2023 | 65.41 | 65.89 | 64.72 | 65.82 | 14,760,422 | +0.97(+1.50%) |
Jan 11, 2023 | 64.63 | 64.85 | 64.46 | 64.85 | 10,078,852 | +0.52(+0.81%) |
Jan 10, 2023 | 64.14 | 64.36 | 63.94 | 64.33 | 11,576,426 | +0.14(+0.22%) |
Jan 09, 2023 | 64.43 | 64.78 | 64.16 | 64.19 | 11,605,302 | +0.28(+0.44%) |
Jan 06, 2023 | 62.71 | 63.95 | 62.32 | 63.91 | 8,420,101 | +1.60(+2.57%) |
Jan 05, 2023 | 62.33 | 62.56 | 62.18 | 62.31 | 8,251,218 | -0.66(-1.05%) |
Jan 04, 2023 | 63.01 | 63.16 | 62.60 | 62.97 | 11,743,719 | +0.80(+1.29%) |
Jan 03, 2023 | 62.44 | 62.75 | 61.89 | 62.17 | 12,716,098 | +0.53(+0.86%) |
Dec 30, 2022 | 61.96 | 62.15 | 61.58 | 61.64 | 20,477,884 | -0.64(-1.03%) |
Dec 29, 2022 | 62.01 | 62.44 | 61.95 | 62.28 | 8,186,067 | +1.00(+1.63%) |
Dec 28, 2022 | 62.10 | 62.26 | 61.26 | 61.28 | 9,302,038 | -0.67(-1.08%) |
Dec 27, 2022 | 61.97 | 62.16 | 61.77 | 61.95 | 8,445,971 | +0.09(+0.15%) |
Dec 23, 2022 | 61.55 | 61.91 | 61.38 | 61.86 | 7,459,210 | +0.23(+0.37%) |
Dec 22, 2022 | 61.87 | 61.87 | 61.08 | 61.63 | 10,433,022 | -0.45(-0.72%) |
Dec 21, 2022 | 61.85 | 62.28 | 61.77 | 62.08 | 10,109,851 | +0.60(+0.98%) |
Dec 20, 2022 | 61.39 | 61.77 | 61.26 | 61.48 | 11,068,394 | +0.22(+0.36%) |
Dec 19, 2022 | 61.62 | 61.69 | 61.10 | 61.26 | 12,262,459 | -0.16(-0.26%) |
Dec 16, 2022 | 61.39 | 61.71 | 61.12 | 61.42 | 9,242,872 | -0.49(-0.79%) |
Dec 15, 2022 | 62.78 | 62.83 | 61.69 | 61.91 | 10,467,934 | -1.60(-2.52%) |
Dec 14, 2022 | 63.65 | 64.08 | 63.08 | 63.51 | 12,355,729 | -0.07(-0.11%) |
Dec 13, 2022 | 64.41 | 64.50 | 63.33 | 63.58 | 15,281,385 | +0.62(+0.98%) |
Dec 12, 2022 | 62.82 | 63.00 | 62.60 | 62.96 | 10,857,824 | +0.11(+0.18%) |
Dec 09, 2022 | 62.94 | 63.30 | 62.79 | 62.85 | 16,429,738 | +0.07(+0.11%) |
Dec 08, 2022 | 62.41 | 62.83 | 62.25 | 62.78 | 15,342,990 | +0.33(+0.53%) |
Dec 07, 2022 | 62.50 | 62.69 | 62.20 | 62.45 | 11,115,241 | -0.01(-0.02%) |
Dec 06, 2022 | 62.90 | 62.99 | 62.20 | 62.46 | 9,776,828 | -0.32(-0.51%) |
Dec 05, 2022 | 63.40 | 63.57 | 62.58 | 62.78 | 10,098,961 | -0.87(-1.37%) |
Dec 02, 2022 | 63.05 | 63.83 | 63.05 | 63.65 | 12,893,922 | +0.02(+0.02%) |
Dec 01, 2022 | 63.74 | 63.91 | 63.30 | 63.63 | 12,935,166 | +0.59(+0.93%) |
Nov 30, 2022 | 62.41 | 63.24 | 61.80 | 63.05 | 15,265,870 | +1.08(+1.74%) |
Nov 29, 2022 | 61.94 | 62.30 | 61.81 | 61.97 | 7,629,269 | +0.17(+0.28%) |
Nov 28, 2022 | 62.27 | 62.56 | 61.75 | 61.80 | 10,439,893 | -0.85(-1.36%) |
Nov 25, 2022 | 62.44 | 62.76 | 62.38 | 62.65 | 5,800,168 | +0.34(+0.55%) |
Nov 23, 2022 | 61.76 | 62.42 | 61.70 | 62.31 | 6,824,837 | +0.71(+1.15%) |
Nov 22, 2022 | 61.15 | 61.63 | 61.06 | 61.60 | 8,618,471 | +0.84(+1.38%) |
Nov 21, 2022 | 60.68 | 60.89 | 60.51 | 60.76 | 12,081,474 | -0.44(-0.72%) |
Nov 18, 2022 | 61.37 | 61.38 | 61.02 | 61.20 | 9,932,346 | +0.11(+0.18%) |
Nov 17, 2022 | 60.37 | 61.13 | 60.35 | 61.09 | 15,791,270 | -0.03(-0.05%) |
Nov 16, 2022 | 61.36 | 61.44 | 60.95 | 61.12 | 19,823,892 | -0.17(-0.28%) |
Nov 15, 2022 | 61.83 | 61.95 | 60.74 | 61.29 | 23,033,884 | +0.41(+0.67%) |
Nov 14, 2022 | 61.06 | 61.43 | 60.88 | 60.88 | 12,809,917 | -0.69(-1.12%) |
Nov 11, 2022 | 60.95 | 61.68 | 60.70 | 61.57 | 10,664,966 | +1.22(+2.02%) |
Nov 10, 2022 | 59.44 | 60.37 | 59.16 | 60.35 | 21,692,706 | +3.22(+5.64%) |
Nov 09, 2022 | 57.54 | 57.93 | 57.12 | 57.13 | 14,010,402 | -0.84(-1.45%) |
Nov 08, 2022 | 57.66 | 58.28 | 57.52 | 57.97 | 14,115,405 | +0.69(+1.20%) |
Nov 07, 2022 | 57.30 | 57.53 | 57.06 | 57.28 | 14,075,326 | +0.24(+0.42%) |
Nov 04, 2022 | 56.50 | 57.12 | 56.17 | 57.04 | 18,889,384 | +2.12(+3.86%) |
Nov 03, 2022 | 54.67 | 55.19 | 54.60 | 54.92 | 20,218,328 | -0.49(-0.88%) |
Nov 02, 2022 | 56.28 | 55.41 | 55.41 | 24,502,152 | -0.80(-1.42%) | |
Nov 01, 2022 | 56.83 | 56.88 | 55.95 | 56.21 | 14,860,623 | +0.49(+0.88%) |
Oct 31, 2022 | 55.64 | 55.84 | 55.55 | 55.72 | 15,970,415 | -0.53(-0.94%) |
Oct 28, 2022 | 55.69 | 56.25 | 55.52 | 56.25 | 11,899,806 | +0.52(+0.93%) |
Oct 27, 2022 | 56.06 | 56.51 | 55.71 | 55.73 | 15,407,149 | -0.48(-0.85%) |
Oct 26, 2022 | 55.77 | 56.66 | 55.71 | 56.21 | 12,742,825 | +0.53(+0.95%) |
Oct 25, 2022 | 54.88 | 55.75 | 54.86 | 55.68 | 10,956,177 | +1.24(+2.28%) |
Oct 24, 2022 | 54.31 | 54.70 | 53.99 | 54.44 | 14,755,762 | -0.04(-0.07%) |
Oct 21, 2022 | 53.05 | 54.52 | 52.83 | 54.48 | 20,163,108 | +0.95(+1.77%) |
Oct 20, 2022 | 53.75 | 54.32 | 53.40 | 53.53 | 14,556,115 | -0.08(-0.15%) |
Oct 19, 2022 | 53.82 | 54.03 | 53.28 | 53.61 | 11,394,098 | -0.72(-1.33%) |
Oct 18, 2022 | 54.77 | 54.79 | 53.94 | 54.33 | 14,503,217 | +0.39(+0.72%) |
Oct 17, 2022 | 53.81 | 54.19 | 53.79 | 53.94 | 16,540,236 | +1.30(+2.47%) |
Oct 14, 2022 | 53.81 | 53.93 | 52.58 | 52.64 | 15,213,672 | -0.82(-1.53%) |
Oct 13, 2022 | 51.46 | 53.71 | 51.34 | 53.46 | 19,246,164 | +1.11(+2.12%) |
Oct 12, 2022 | 52.37 | 52.67 | 52.23 | 52.35 | 12,149,942 | -0.20(-0.38%) |
Oct 11, 2022 | 52.82 | 53.41 | 52.40 | 52.55 | 15,850,275 | -0.58(-1.09%) |
Oct 10, 2022 | 53.41 | 53.45 | 52.82 | 53.13 | 13,093,502 | -0.35(-0.65%) |
Oct 07, 2022 | 54.03 | 54.12 | 53.26 | 53.48 | 12,048,408 | -0.84(-1.55%) |
Oct 06, 2022 | 54.66 | 54.93 | 54.28 | 54.32 | 12,025,689 | -0.92(-1.67%) |
Oct 05, 2022 | 54.98 | 55.57 | 54.61 | 55.24 | 14,000,173 | -0.71(-1.27%) |
Oct 04, 2022 | 55.14 | 55.97 | 55.13 | 55.95 | 18,259,304 | +2.21(+4.11%) |
Oct 03, 2022 | 53.25 | 53.97 | 52.99 | 53.74 | 16,454,414 | +1.07(+2.03%) |
Sep 30, 2022 | 52.72 | 53.35 | 52.61 | 52.67 | 48,895,724 | -0.17(-0.32%) |
Sep 29, 2022 | 52.72 | 52.90 | 52.13 | 52.84 | 18,305,368 | -0.71(-1.33%) |
Sep 28, 2022 | 52.22 | 53.67 | 52.06 | 53.55 | 23,602,596 | +1.23(+2.35%) |
Sep 27, 2022 | 52.94 | 53.20 | 51.98 | 52.32 | 65,149,304 | -0.36(-0.68%) |
Sep 26, 2022 | 52.95 | 53.44 | 52.42 | 52.68 | 22,033,780 | -0.83(-1.55%) |
Sep 23, 2022 | 54.00 | 54.09 | 53.13 | 53.51 | 16,120,014 | -1.81(-3.27%) |
Sep 22, 2022 | 55.72 | 55.80 | 55.07 | 55.32 | 15,877,914 | -0.17(-0.31%) |
Sep 21, 2022 | 56.19 | 56.65 | 55.45 | 55.49 | 14,811,300 | -0.71(-1.26%) |
Sep 20, 2022 | 56.39 | 56.53 | 55.88 | 56.20 | 17,045,416 | -0.99(-1.73%) |
Sep 19, 2022 | 56.41 | 57.25 | 56.38 | 57.19 | 11,910,156 | +0.15(+0.26%) |
Sep 16, 2022 | 56.88 | 57.22 | 56.70 | 57.04 | 11,016,198 | -0.32(-0.56%) |
Sep 15, 2022 | 57.46 | 57.95 | 57.26 | 57.36 | 9,195,671 | -0.52(-0.90%) |
Sep 14, 2022 | 57.83 | 58.12 | 57.55 | 57.88 | 9,062,120 | +0.20(+0.35%) |
Sep 13, 2022 | 58.63 | 58.96 | 57.62 | 57.68 | 8,767,208 | -2.07(-3.46%) |
Sep 12, 2022 | 59.70 | 60.02 | 59.62 | 59.75 | 9,604,996 | +0.77(+1.31%) |
Sep 09, 2022 | 58.60 | 59.01 | 58.54 | 58.98 | 7,796,759 | +1.49(+2.59%) |
Sep 08, 2022 | 56.84 | 57.56 | 56.72 | 57.49 | 12,348,361 | +0.09(+0.16%) |
Sep 07, 2022 | 56.49 | 57.43 | 56.44 | 57.40 | 15,937,226 | +0.49(+0.86%) |
Sep 06, 2022 | 57.34 | 57.44 | 56.73 | 56.91 | 12,000,462 | -0.17(-0.30%) |
Sep 02, 2022 | 57.91 | 58.34 | 56.90 | 57.08 | 8,960,318 | -0.39(-0.68%) |
Sep 01, 2022 | 57.41 | 57.55 | 56.88 | 57.47 | 17,168,244 | -0.82(-1.41%) |
Aug 31, 2022 | 58.70 | 58.90 | 58.28 | 58.29 | 11,244,664 | -0.40(-0.68%) |
Aug 30, 2022 | 59.50 | 59.54 | 58.53 | 58.69 | 10,855,329 | -0.37(-0.63%) |
Aug 29, 2022 | 58.93 | 59.30 | 58.86 | 59.06 | 11,446,603 | -0.10(-0.17%) |
Aug 26, 2022 | 60.78 | 60.87 | 59.14 | 59.16 | 6,657,360 | -1.62(-2.67%) |
Aug 25, 2022 | 60.26 | 60.80 | 60.16 | 60.78 | 6,502,418 | +0.65(+1.08%) |
Aug 24, 2022 | 59.79 | 60.33 | 59.74 | 60.13 | 6,745,730 | +0.10(+0.17%) |
Aug 23, 2022 | 59.81 | 60.48 | 59.78 | 60.03 | 6,092,969 | +0.06(+0.10%) |
Aug 22, 2022 | 60.35 | 60.38 | 59.83 | 59.97 | 8,829,824 | -1.08(-1.77%) |
Aug 19, 2022 | 61.31 | 61.40 | 60.91 | 61.05 | 7,264,635 | -0.88(-1.42%) |
Aug 18, 2022 | 62.11 | 62.12 | 61.73 | 61.93 | 6,027,147 | -0.21(-0.34%) |
Aug 17, 2022 | 62.09 | 62.47 | 61.80 | 62.14 | 7,636,751 | -0.55(-0.88%) |
Aug 16, 2022 | 62.36 | 62.79 | 62.32 | 62.69 | 7,606,564 | +0.00(+0.00%) |
Aug 15, 2022 | 62.61 | 62.77 | 62.45 | 62.69 | 10,068,766 | -0.41(-0.65%) |
Aug 12, 2022 | 62.71 | 63.13 | 62.54 | 63.10 | 5,736,060 | +0.46(+0.73%) |
Aug 11, 2022 | 62.93 | 63.12 | 62.55 | 62.64 | 9,910,740 | +0.00(+0.00%) |
Aug 10, 2022 | 62.57 | 62.88 | 62.33 | 62.64 | 7,253,880 | +1.43(+2.34%) |
Aug 09, 2022 | 61.48 | 61.62 | 61.11 | 61.21 | 7,009,013 | -0.34(-0.55%) |
Aug 08, 2022 | 61.92 | 62.11 | 61.45 | 61.55 | 8,404,760 | +0.16(+0.26%) |
Aug 05, 2022 | 61.08 | 61.49 | 60.99 | 61.39 | 6,702,638 | -0.49(-0.79%) |
Aug 04, 2022 | 61.65 | 61.97 | 61.58 | 61.88 | 6,115,986 | +0.34(+0.55%) |
Aug 03, 2022 | 61.42 | 61.64 | 61.05 | 61.54 | 7,223,774 | +0.42(+0.69%) |
Aug 02, 2022 | 61.58 | 61.79 | 61.11 | 61.12 | 7,689,140 | -1.00(-1.61%) |
Aug 01, 2022 | 62.08 | 62.42 | 61.86 | 62.12 | 9,606,636 | +0.07(+0.11%) |
Jul 29, 2022 | 61.37 | 62.09 | 61.17 | 62.05 | 13,370,024 | +0.82(+1.34%) |
Jul 28, 2022 | 60.82 | 61.31 | 60.44 | 61.23 | 10,573,398 | +0.40(+0.66%) |
Jul 27, 2022 | 60.06 | 60.92 | 59.84 | 60.83 | 8,541,510 | +1.36(+2.29%) |
Jul 26, 2022 | 59.81 | 59.90 | 59.46 | 59.47 | 9,921,540 | -0.82(-1.36%) |
Jul 25, 2022 | 60.34 | 60.40 | 60.00 | 60.29 | 11,551,230 | +0.42(+0.70%) |
Jul 22, 2022 | 60.25 | 60.62 | 59.63 | 59.87 | 7,520,383 | -0.14(-0.23%) |
Jul 21, 2022 | 59.23 | 60.05 | 59.16 | 60.01 | 9,713,539 | +0.73(+1.23%) |
Jul 20, 2022 | 59.54 | 59.69 | 59.02 | 59.28 | 8,864,009 | -0.36(-0.60%) |
Jul 19, 2022 | 59.17 | 59.69 | 59.11 | 59.64 | 11,973,296 | +1.50(+2.58%) |
Jul 18, 2022 | 58.67 | 58.82 | 58.02 | 58.14 | 14,805,141 | +0.32(+0.55%) |
Jul 15, 2022 | 57.40 | 57.85 | 57.09 | 57.82 | 10,421,637 | +0.89(+1.56%) |
Jul 14, 2022 | 56.55 | 57.01 | 56.11 | 56.93 | 13,001,732 | -0.81(-1.40%) |
Jul 13, 2022 | 57.10 | 57.98 | 56.99 | 57.74 | 10,107,611 | -0.03(-0.05%) |
Jul 12, 2022 | 57.64 | 58.23 | 57.64 | 57.77 | 14,783,281 | +0.00(+0.00%) |
Jul 11, 2022 | 57.98 | 58.15 | 57.73 | 57.77 | 9,010,604 | -1.00(-1.70%) |
Jul 08, 2022 | 58.54 | 58.94 | 58.28 | 58.77 | 7,557,641 | +0.14(+0.24%) |
Jul 07, 2022 | 58.25 | 58.63 | 58.25 | 58.63 | 8,515,419 | +0.87(+1.51%) |
Jul 06, 2022 | 57.65 | 57.88 | 57.28 | 57.76 | 11,555,670 | +0.06(+0.10%) |
Jul 05, 2022 | 57.06 | 57.71 | 56.86 | 57.70 | 15,912,718 | -1.23(-2.09%) |
Jul 01, 2022 | 58.10 | 58.94 | 57.87 | 58.93 | 10,944,854 | +0.08(+0.14%) |
Jun 30, 2022 | 58.03 | 58.88 | 57.81 | 58.85 | 19,608,296 | -0.25(-0.42%) |
Jun 29, 2022 | 59.42 | 59.51 | 59.04 | 59.10 | 11,921,579 | -0.27(-0.45%) |
Jun 28, 2022 | 60.26 | 60.47 | 59.34 | 59.37 | 22,898,664 | -0.42(-0.70%) |
Jun 27, 2022 | 59.97 | 60.21 | 59.72 | 59.79 | 10,922,991 | -0.24(-0.40%) |
Jun 24, 2022 | 59.11 | 60.07 | 59.06 | 60.03 | 13,169,193 | +1.69(+2.90%) |
Jun 23, 2022 | 58.30 | 58.40 | 57.72 | 58.34 | 12,018,030 | -0.09(-0.15%) |
Jun 22, 2022 | 58.14 | 58.93 | 58.04 | 58.43 | 18,122,268 | -0.35(-0.60%) |
Jun 21, 2022 | 58.94 | 59.13 | 58.74 | 58.78 | 14,666,014 | +0.87(+1.50%) |
Jun 17, 2022 | 58.16 | 58.41 | 57.60 | 57.91 | 16,758,777 | -0.23(-0.40%) |
Jun 16, 2022 | 58.01 | 58.54 | 57.74 | 58.14 | 18,614,976 | -1.28(-2.15%) |
Jun 15, 2022 | 58.97 | 59.76 | 58.23 | 59.42 | 18,511,100 | +1.10(+1.89%) |
Jun 14, 2022 | 58.90 | 59.05 | 57.83 | 58.32 | 22,627,188 | -0.59(-1.00%) |
Jun 13, 2022 | 59.43 | 59.67 | 58.78 | 58.91 | 20,349,008 | -2.04(-3.35%) |
Jun 10, 2022 | 61.30 | 61.40 | 60.78 | 60.95 | 12,612,838 | -1.52(-2.43%) |
Jun 09, 2022 | 63.52 | 63.62 | 62.45 | 62.47 | 9,063,212 | -2.66(-4.08%) |
Jun 08, 2022 | 65.34 | 65.63 | 65.09 | 65.13 | 6,805,952 | -0.91(-1.38%) |
Jun 07, 2022 | 65.21 | 66.08 | 65.11 | 66.04 | 10,502,312 | +0.15(+0.23%) |
Jun 06, 2022 | 66.31 | 66.47 | 65.72 | 65.89 | 7,332,794 | +0.31(+0.47%) |
Jun 03, 2022 | 65.77 | 65.89 | 65.42 | 65.58 | 7,959,441 | -1.01(-1.51%) |
Jun 02, 2022 | 65.77 | 66.59 | 65.50 | 66.59 | 9,580,537 | +1.35(+2.07%) |
Jun 01, 2022 | 66.32 | 66.34 | 65.02 | 65.24 | 11,049,117 | -0.66(-1.00%) |
May 31, 2022 | 66.13 | 66.34 | 65.76 | 65.90 | 15,043,566 | -0.38(-0.57%) |
May 27, 2022 | 65.97 | 66.30 | 65.91 | 66.28 | 10,578,820 | +0.75(+1.14%) |
May 26, 2022 | 64.92 | 65.67 | 64.89 | 65.53 | 8,614,860 | +0.76(+1.17%) |
May 25, 2022 | 64.33 | 65.08 | 64.30 | 64.77 | 11,471,710 | +0.00(+0.00%) |
May 24, 2022 | 64.73 | 64.97 | 64.34 | 64.77 | 21,050,480 | -0.16(-0.25%) |
May 23, 2022 | 64.56 | 65.09 | 64.46 | 64.93 | 17,011,608 | +1.07(+1.68%) |
May 20, 2022 | 64.24 | 64.24 | 63.08 | 63.86 | 11,384,540 | +0.41(+0.65%) |
May 19, 2022 | 62.75 | 63.81 | 62.75 | 63.45 | 15,267,374 | +0.62(+0.99%) |
May 18, 2022 | 63.77 | 63.87 | 62.70 | 62.83 | 14,561,514 | -1.49(-2.32%) |
May 17, 2022 | 64.14 | 64.37 | 63.82 | 64.32 | 14,882,758 | +1.20(+1.90%) |
May 16, 2022 | 62.82 | 63.42 | 62.59 | 63.12 | 12,963,809 | +0.04(+0.06%) |
May 13, 2022 | 62.29 | 63.10 | 62.25 | 63.08 | 19,193,208 | +1.73(+2.82%) |
May 12, 2022 | 61.17 | 61.93 | 60.84 | 61.35 | 29,531,760 | -0.15(-0.24%) |
May 11, 2022 | 62.10 | 62.83 | 61.43 | 61.50 | 47,398,832 | -0.36(-0.58%) |
May 10, 2022 | 62.51 | 62.55 | 61.40 | 61.86 | 34,746,108 | +0.43(+0.70%) |
May 09, 2022 | 62.23 | 62.27 | 61.29 | 61.43 | 27,632,560 | -1.94(-3.06%) |
May 06, 2022 | 63.58 | 63.78 | 62.98 | 63.37 | 21,722,902 | -0.67(-1.05%) |
May 05, 2022 | 65.21 | 65.27 | 63.54 | 64.04 | 21,262,256 | -2.11(-3.19%) |
May 04, 2022 | 65.12 | 66.29 | 64.31 | 66.15 | 23,387,604 | +1.06(+1.63%) |
May 03, 2022 | 65.00 | 65.31 | 64.83 | 65.09 | 19,407,884 | +0.50(+0.77%) |
May 02, 2022 | 64.48 | 64.91 | 63.88 | 64.59 | 28,482,220 | -0.22(-0.34%) |
Apr 29, 2022 | 65.81 | 66.20 | 64.76 | 64.81 | 21,140,932 | -0.83(-1.26%) |
Apr 28, 2022 | 65.11 | 65.72 | 64.52 | 65.64 | 14,591,801 | +0.98(+1.52%) |
Apr 27, 2022 | 64.63 | 65.10 | 64.29 | 64.66 | 21,860,508 | +0.27(+0.42%) |
Apr 26, 2022 | 65.72 | 65.76 | 64.36 | 64.39 | 17,102,080 | -1.83(-2.76%) |
Apr 25, 2022 | 65.87 | 66.30 | 65.34 | 66.22 | 22,690,252 | -0.32(-0.48%) |
Apr 22, 2022 | 67.60 | 67.60 | 66.50 | 66.54 | 15,348,432 | -1.15(-1.70%) |
Apr 21, 2022 | 69.06 | 69.16 | 67.55 | 67.69 | 20,042,728 | -0.67(-0.98%) |
Apr 20, 2022 | 68.44 | 68.59 | 68.17 | 68.36 | 14,373,518 | +0.42(+0.62%) |
Apr 19, 2022 | 67.26 | 67.97 | 67.25 | 67.94 | 22,505,044 | +0.30(+0.44%) |
Apr 18, 2022 | 67.67 | 68.10 | 67.50 | 67.64 | 10,731,463 | -0.41(-0.60%) |
Apr 14, 2022 | 68.46 | 68.56 | 67.97 | 68.05 | 10,784,844 | -0.27(-0.39%) |
Apr 13, 2022 | 67.55 | 68.34 | 67.55 | 68.31 | 9,738,431 | +0.80(+1.18%) |
Apr 12, 2022 | 68.17 | 68.30 | 67.39 | 67.52 | 11,539,074 | -0.50(-0.74%) |
Apr 11, 2022 | 68.48 | 68.61 | 67.97 | 68.02 | 9,713,670 | -0.73(-1.06%) |
Apr 08, 2022 | 68.52 | 69.03 | 68.41 | 68.75 | 9,301,606 | -0.04(-0.06%) |
Apr 07, 2022 | 68.72 | 68.99 | 68.20 | 68.79 | 16,378,675 | +0.14(+0.20%) |
Apr 06, 2022 | 68.70 | 69.01 | 68.28 | 68.65 | 13,539,939 | -0.93(-1.34%) |
Apr 05, 2022 | 70.12 | 70.32 | 69.37 | 69.58 | 9,556,030 | -0.88(-1.25%) |
Apr 04, 2022 | 70.11 | 70.52 | 70.01 | 70.46 | 13,884,974 | +0.26(+0.37%) |