Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 69.61 | 70.24 | 69.59 | 70.15 | 58,458,656 | +0.75(+1.08%) |
Mar 30, 2023 | 69.15 | 69.41 | 68.96 | 69.40 | 39,987,260 | +0.41(+0.59%) |
Mar 29, 2023 | 68.39 | 69.00 | 68.39 | 68.99 | 47,878,156 | +0.85(+1.25%) |
Mar 28, 2023 | 68.04 | 68.23 | 67.91 | 68.14 | 41,222,480 | -0.04(-0.05%) |
Mar 27, 2023 | 68.48 | 68.58 | 68.17 | 68.17 | 33,283,156 | -0.17(-0.24%) |
Mar 24, 2023 | 68.20 | 68.42 | 68.15 | 68.34 | 47,628,584 | -0.14(-0.20%) |
Mar 23, 2023 | 68.74 | 69.06 | 68.27 | 68.48 | 58,866,896 | -0.27(-0.39%) |
Mar 22, 2023 | 68.69 | 69.45 | 68.44 | 68.75 | 59,828,120 | +0.06(+0.09%) |
Mar 21, 2023 | 68.39 | 68.78 | 68.24 | 68.69 | 41,143,148 | +0.74(+1.09%) |
Mar 20, 2023 | 68.00 | 68.30 | 67.85 | 67.94 | 41,506,016 | -0.19(-0.27%) |
Mar 17, 2023 | 68.19 | 68.50 | 68.00 | 68.13 | 59,374,408 | -0.41(-0.60%) |
Mar 16, 2023 | 67.91 | 68.67 | 67.80 | 68.54 | 69,820,704 | +0.45(+0.65%) |
Mar 15, 2023 | 67.61 | 68.16 | 67.42 | 68.09 | 87,722,352 | -0.22(-0.33%) |
Mar 14, 2023 | 68.42 | 68.63 | 68.03 | 68.31 | 71,504,592 | +0.49(+0.73%) |
Mar 13, 2023 | 67.96 | 68.69 | 67.63 | 67.82 | 85,440,680 | -0.37(-0.54%) |
Mar 10, 2023 | 68.23 | 68.67 | 67.94 | 68.19 | 88,892,192 | +0.01(+0.01%) |
Mar 09, 2023 | 68.63 | 68.92 | 68.11 | 68.18 | 56,722,064 | -0.38(-0.56%) |
Mar 08, 2023 | 68.94 | 69.05 | 68.42 | 68.56 | 58,482,360 | -0.33(-0.47%) |
Mar 07, 2023 | 69.39 | 69.43 | 68.88 | 68.89 | 43,316,688 | -0.49(-0.71%) |
Mar 06, 2023 | 69.54 | 69.63 | 69.33 | 69.38 | 36,326,060 | +0.00(+0.00%) |
Mar 03, 2023 | 68.98 | 69.46 | 68.87 | 69.38 | 54,033,984 | +0.71(+1.03%) |
Mar 02, 2023 | 68.23 | 68.76 | 68.23 | 68.68 | 40,834,252 | +0.08(+0.12%) |
Mar 01, 2023 | 68.79 | 68.81 | 68.42 | 68.59 | 49,025,772 | -0.20(-0.28%) |
Feb 28, 2023 | 68.89 | 68.89 | 68.69 | 68.79 | 36,347,820 | -0.13(-0.19%) |
Feb 27, 2023 | 68.78 | 69.01 | 68.65 | 68.92 | 43,655,416 | +0.46(+0.67%) |
Feb 24, 2023 | 68.30 | 68.59 | 68.22 | 68.46 | 51,548,404 | -0.42(-0.60%) |
Feb 23, 2023 | 68.51 | 68.97 | 68.42 | 68.87 | 52,980,288 | +0.67(+0.99%) |
Feb 22, 2023 | 67.93 | 68.47 | 67.93 | 68.20 | 76,461,496 | +0.44(+0.65%) |
Feb 21, 2023 | 68.16 | 68.33 | 67.48 | 67.75 | 107,570,080 | -1.06(-1.54%) |
Feb 17, 2023 | 68.44 | 68.93 | 68.18 | 68.82 | 82,846,360 | +0.27(+0.39%) |
Feb 16, 2023 | 68.80 | 68.84 | 68.51 | 68.55 | 97,868,864 | -0.55(-0.80%) |
Feb 15, 2023 | 68.96 | 69.11 | 68.83 | 69.10 | 48,969,644 | -0.11(-0.16%) |
Feb 14, 2023 | 69.06 | 69.40 | 68.77 | 69.21 | 58,848,476 | +0.02(+0.03%) |
Feb 13, 2023 | 69.06 | 69.42 | 68.99 | 69.19 | 42,028,548 | +0.18(+0.25%) |
Feb 10, 2023 | 69.25 | 69.45 | 68.93 | 69.02 | 72,903,456 | -0.54(-0.77%) |
Feb 09, 2023 | 70.25 | 70.25 | 69.49 | 69.55 | 46,174,684 | -0.45(-0.65%) |
Feb 08, 2023 | 70.20 | 70.29 | 69.86 | 70.01 | 37,033,756 | -0.30(-0.42%) |
Feb 07, 2023 | 69.99 | 70.48 | 69.94 | 70.30 | 41,160,588 | +0.25(+0.36%) |
Feb 06, 2023 | 70.20 | 70.24 | 69.95 | 70.05 | 45,173,060 | -0.45(-0.64%) |
Feb 03, 2023 | 70.70 | 70.94 | 70.45 | 70.50 | 43,150,168 | -0.75(-1.05%) |
Feb 02, 2023 | 71.36 | 71.38 | 71.13 | 71.25 | 61,188,748 | +0.41(+0.57%) |
Feb 01, 2023 | 70.13 | 71.05 | 69.94 | 70.85 | 50,815,148 | +0.74(+1.05%) |
Jan 31, 2023 | 69.75 | 70.13 | 69.73 | 70.11 | 45,767,860 | +0.54(+0.78%) |
Jan 30, 2023 | 69.70 | 69.83 | 69.55 | 69.57 | 34,841,732 | -0.39(-0.55%) |
Jan 27, 2023 | 70.05 | 70.15 | 69.85 | 69.95 | 38,991,500 | -0.21(-0.30%) |
Jan 26, 2023 | 70.14 | 70.24 | 69.89 | 70.16 | 27,776,234 | +0.17(+0.25%) |
Jan 25, 2023 | 69.77 | 70.06 | 69.69 | 69.99 | 28,152,336 | -0.01(-0.01%) |
Jan 24, 2023 | 69.81 | 70.04 | 69.70 | 70.00 | 30,409,000 | +0.05(+0.07%) |
Jan 23, 2023 | 69.90 | 70.15 | 69.78 | 69.95 | 28,850,210 | -0.01(-0.01%) |
Jan 20, 2023 | 69.81 | 69.96 | 69.56 | 69.96 | 39,875,592 | +0.14(+0.20%) |
Jan 19, 2023 | 70.00 | 70.11 | 69.76 | 69.82 | 55,020,392 | -0.41(-0.59%) |
Jan 18, 2023 | 70.59 | 70.79 | 70.22 | 70.24 | 57,691,824 | +0.08(+0.12%) |
Jan 17, 2023 | 70.28 | 70.31 | 70.07 | 70.15 | 33,657,048 | -0.24(-0.34%) |
Jan 13, 2023 | 70.04 | 70.51 | 70.00 | 70.39 | 28,635,416 | +0.00(+0.00%) |
Jan 12, 2023 | 70.17 | 70.45 | 69.85 | 70.39 | 32,012,242 | +0.39(+0.56%) |
Jan 11, 2023 | 69.81 | 70.04 | 69.67 | 70.00 | 34,001,912 | +0.46(+0.66%) |
Jan 10, 2023 | 69.59 | 69.69 | 69.37 | 69.54 | 39,012,148 | -0.08(-0.12%) |
Jan 09, 2023 | 69.58 | 69.76 | 69.47 | 69.62 | 39,440,236 | +0.25(+0.36%) |
Jan 06, 2023 | 68.77 | 69.60 | 68.61 | 69.37 | 65,487,444 | +0.97(+1.42%) |
Jan 05, 2023 | 68.30 | 68.46 | 68.13 | 68.40 | 38,403,688 | -0.14(-0.20%) |
Jan 04, 2023 | 68.21 | 68.57 | 67.96 | 68.54 | 40,413,244 | +0.78(+1.15%) |
Jan 03, 2023 | 68.07 | 68.14 | 67.66 | 67.76 | 31,342,272 | +0.13(+0.19%) |
Dec 30, 2022 | 67.34 | 67.67 | 67.31 | 67.63 | 16,516,555 | +0.06(+0.08%) |
Dec 29, 2022 | 66.98 | 67.62 | 66.82 | 67.57 | 36,456,664 | +0.86(+1.29%) |
Dec 28, 2022 | 67.73 | 67.81 | 66.67 | 66.71 | 44,708,680 | -0.91(-1.34%) |
Dec 27, 2022 | 68.26 | 68.31 | 67.58 | 67.62 | 24,069,116 | -0.71(-1.04%) |
Dec 23, 2022 | 68.04 | 68.38 | 67.92 | 68.33 | 14,367,810 | +0.17(+0.26%) |
Dec 22, 2022 | 68.31 | 68.41 | 67.90 | 68.15 | 29,312,962 | -0.42(-0.62%) |
Dec 21, 2022 | 68.34 | 68.70 | 68.28 | 68.57 | 25,389,532 | +0.58(+0.85%) |
Dec 20, 2022 | 67.83 | 68.14 | 67.69 | 68.00 | 35,838,120 | -0.17(-0.26%) |
Dec 19, 2022 | 68.25 | 68.39 | 68.02 | 68.17 | 26,359,834 | -0.35(-0.51%) |
Dec 16, 2022 | 68.49 | 68.71 | 68.35 | 68.52 | 46,604,284 | -0.37(-0.53%) |
Dec 15, 2022 | 68.80 | 68.99 | 68.55 | 68.89 | 45,472,796 | -0.26(-0.38%) |
Dec 14, 2022 | 69.45 | 69.63 | 68.72 | 69.15 | 62,579,600 | -0.39(-0.56%) |
Dec 13, 2022 | 70.00 | 70.08 | 69.16 | 69.54 | 50,323,712 | +0.71(+1.04%) |
Dec 12, 2022 | 68.72 | 68.89 | 68.61 | 68.83 | 24,577,092 | +0.26(+0.39%) |
Dec 09, 2022 | 68.36 | 68.82 | 68.36 | 68.56 | 22,696,464 | +0.00(+0.00%) |
Dec 08, 2022 | 68.59 | 68.65 | 68.34 | 68.56 | 26,302,414 | +0.05(+0.08%) |
Dec 07, 2022 | 68.12 | 68.59 | 68.12 | 68.51 | 27,032,698 | +0.37(+0.55%) |
Dec 06, 2022 | 68.41 | 68.53 | 68.01 | 68.13 | 27,336,554 | -0.25(-0.36%) |
Dec 05, 2022 | 68.78 | 68.80 | 68.24 | 68.38 | 32,545,040 | -0.66(-0.95%) |
Dec 02, 2022 | 68.52 | 69.07 | 68.51 | 69.04 | 30,378,394 | -0.05(-0.08%) |
Dec 01, 2022 | 69.05 | 69.13 | 68.69 | 69.09 | 46,114,776 | +0.26(+0.37%) |
Nov 30, 2022 | 67.87 | 68.86 | 67.68 | 68.84 | 45,862,564 | +1.02(+1.50%) |
Nov 29, 2022 | 67.53 | 67.87 | 67.40 | 67.82 | 29,854,002 | +0.29(+0.43%) |
Nov 28, 2022 | 68.06 | 68.17 | 67.50 | 67.53 | 34,807,532 | -0.72(-1.05%) |
Nov 25, 2022 | 68.37 | 68.40 | 68.14 | 68.25 | 10,404,294 | -0.14(-0.20%) |
Nov 23, 2022 | 67.95 | 68.51 | 67.93 | 68.38 | 33,364,862 | +0.38(+0.56%) |
Nov 22, 2022 | 67.64 | 68.05 | 67.56 | 68.00 | 26,930,136 | +0.49(+0.73%) |
Nov 21, 2022 | 67.46 | 67.65 | 67.35 | 67.51 | 20,959,804 | -0.03(-0.04%) |
Nov 18, 2022 | 67.75 | 67.75 | 67.34 | 67.54 | 34,801,944 | +0.15(+0.22%) |
Nov 17, 2022 | 67.15 | 67.48 | 67.08 | 67.39 | 37,906,120 | -0.29(-0.43%) |
Nov 16, 2022 | 67.77 | 67.84 | 67.61 | 67.68 | 34,421,076 | -0.15(-0.21%) |
Nov 15, 2022 | 67.91 | 67.96 | 67.39 | 67.83 | 56,245,376 | +0.59(+0.88%) |
Nov 14, 2022 | 67.55 | 67.59 | 67.21 | 67.24 | 42,417,644 | -0.50(-0.74%) |
Nov 11, 2022 | 67.53 | 67.96 | 67.26 | 67.74 | 23,009,582 | +0.24(+0.35%) |
Nov 10, 2022 | 67.31 | 67.57 | 66.84 | 67.50 | 73,822,528 | +2.04(+3.11%) |
Nov 09, 2022 | 66.05 | 66.18 | 65.34 | 65.46 | 50,260,988 | -0.79(-1.19%) |
Nov 08, 2022 | 66.37 | 66.48 | 66.04 | 66.25 | 44,078,816 | -0.06(-0.10%) |
Nov 07, 2022 | 66.46 | 66.52 | 66.12 | 66.32 | 27,381,056 | -0.01(-0.01%) |
Nov 04, 2022 | 66.30 | 66.60 | 65.87 | 66.33 | 44,622,804 | +0.45(+0.69%) |
Nov 03, 2022 | 65.66 | 66.09 | 65.40 | 65.87 | 41,224,536 | -0.47(-0.71%) |
Nov 02, 2022 | 66.93 | 67.59 | 66.31 | 66.34 | 55,681,244 | -0.61(-0.91%) |
Nov 01, 2022 | 67.27 | 67.28 | 66.61 | 66.95 | 43,510,064 | +0.40(+0.60%) |
Oct 31, 2022 | 67.22 | 67.23 | 66.54 | 66.55 | 66,496,404 | -1.02(-1.50%) |
Oct 28, 2022 | 67.30 | 67.70 | 67.18 | 67.57 | 136,202,288 | +0.52(+0.77%) |
Oct 27, 2022 | 66.73 | 67.20 | 66.49 | 67.05 | 54,593,644 | +0.49(+0.74%) |
Oct 26, 2022 | 66.22 | 66.81 | 66.12 | 66.56 | 55,783,772 | +0.18(+0.27%) |
Oct 25, 2022 | 65.91 | 66.39 | 65.89 | 66.38 | 41,329,040 | +0.63(+0.97%) |
Oct 24, 2022 | 65.77 | 65.92 | 65.40 | 65.75 | 32,604,244 | +0.05(+0.07%) |
Oct 21, 2022 | 64.89 | 65.78 | 64.86 | 65.70 | 66,431,908 | +0.63(+0.96%) |
Oct 20, 2022 | 65.45 | 65.93 | 65.01 | 65.08 | 55,030,128 | -0.36(-0.55%) |
Oct 19, 2022 | 65.62 | 65.83 | 65.24 | 65.44 | 38,300,416 | -0.63(-0.96%) |
Oct 18, 2022 | 66.28 | 66.45 | 65.78 | 66.07 | 41,548,600 | +0.46(+0.70%) |
Oct 17, 2022 | 65.39 | 65.80 | 65.38 | 65.61 | 37,369,180 | +0.80(+1.23%) |
Oct 14, 2022 | 65.43 | 65.59 | 64.65 | 64.81 | 41,018,520 | -0.21(-0.32%) |
Oct 13, 2022 | 63.87 | 65.18 | 63.81 | 65.02 | 53,987,416 | +0.14(+0.22%) |
Oct 12, 2022 | 64.72 | 65.12 | 64.72 | 64.88 | 36,723,668 | +0.11(+0.17%) |
Oct 11, 2022 | 64.70 | 65.28 | 64.61 | 64.77 | 53,648,520 | +0.20(+0.31%) |
Oct 10, 2022 | 65.32 | 65.36 | 64.28 | 64.57 | 41,661,808 | -0.80(-1.22%) |
Oct 07, 2022 | 65.77 | 65.96 | 65.35 | 65.37 | 37,493,928 | -0.81(-1.22%) |
Oct 06, 2022 | 66.30 | 66.58 | 66.07 | 66.17 | 41,037,656 | -0.20(-0.30%) |
Oct 05, 2022 | 66.09 | 66.53 | 65.81 | 66.37 | 52,775,436 | -0.26(-0.39%) |
Oct 04, 2022 | 66.07 | 66.64 | 65.96 | 66.64 | 51,387,548 | +1.40(+2.15%) |
Oct 03, 2022 | 64.90 | 65.38 | 64.77 | 65.23 | 54,056,748 | +0.84(+1.31%) |
Sep 30, 2022 | 64.69 | 65.19 | 64.37 | 64.39 | 47,746,668 | -0.30(-0.46%) |
Sep 29, 2022 | 64.87 | 64.91 | 64.32 | 64.68 | 42,597,188 | -0.61(-0.94%) |
Sep 28, 2022 | 64.64 | 65.38 | 64.43 | 65.30 | 54,258,096 | +1.15(+1.79%) |
Sep 27, 2022 | 64.84 | 64.86 | 63.94 | 64.15 | 50,222,128 | -0.14(-0.21%) |
Sep 26, 2022 | 64.86 | 65.10 | 64.27 | 64.29 | 47,352,524 | -0.77(-1.18%) |
Sep 23, 2022 | 65.44 | 65.60 | 64.83 | 65.05 | 60,065,952 | -0.84(-1.27%) |
Sep 22, 2022 | 66.06 | 66.19 | 65.65 | 65.89 | 54,025,552 | -0.40(-0.60%) |
Sep 21, 2022 | 66.65 | 66.96 | 65.98 | 66.29 | 41,968,324 | -0.20(-0.30%) |
Sep 20, 2022 | 66.76 | 66.80 | 66.44 | 66.49 | 36,333,776 | -0.69(-1.02%) |
Sep 19, 2022 | 66.66 | 67.18 | 66.60 | 67.17 | 29,816,766 | +0.25(+0.38%) |
Sep 16, 2022 | 66.29 | 66.92 | 66.17 | 66.92 | 62,623,060 | +0.23(+0.34%) |
Sep 15, 2022 | 67.00 | 67.14 | 66.66 | 66.70 | 52,187,536 | -0.42(-0.63%) |
Sep 14, 2022 | 67.07 | 67.56 | 67.02 | 67.12 | 32,899,582 | +0.10(+0.15%) |
Sep 13, 2022 | 67.62 | 67.80 | 66.99 | 67.02 | 52,235,444 | -1.56(-2.28%) |
Sep 12, 2022 | 68.62 | 68.75 | 68.34 | 68.58 | 33,870,724 | +0.21(+0.30%) |
Sep 09, 2022 | 68.44 | 68.70 | 68.21 | 68.37 | 32,788,222 | +0.27(+0.40%) |
Sep 08, 2022 | 67.55 | 68.14 | 67.44 | 68.10 | 29,865,366 | +0.30(+0.44%) |
Sep 07, 2022 | 66.93 | 67.81 | 66.91 | 67.81 | 29,881,062 | +0.97(+1.44%) |
Sep 06, 2022 | 67.02 | 67.09 | 66.61 | 66.84 | 32,005,166 | -0.18(-0.27%) |
Sep 02, 2022 | 67.64 | 67.71 | 66.95 | 67.02 | 24,805,948 | -0.05(-0.07%) |
Sep 01, 2022 | 66.70 | 67.11 | 66.39 | 67.07 | 43,712,216 | +0.18(+0.26%) |
Aug 31, 2022 | 67.28 | 67.42 | 66.87 | 66.89 | 43,857,432 | -0.37(-0.55%) |
Aug 30, 2022 | 67.85 | 67.90 | 67.04 | 67.26 | 73,923,040 | -0.52(-0.77%) |
Aug 29, 2022 | 67.62 | 68.00 | 67.54 | 67.78 | 31,218,296 | -0.26(-0.38%) |
Aug 26, 2022 | 69.21 | 69.21 | 67.97 | 68.04 | 38,397,352 | -1.14(-1.65%) |
Aug 25, 2022 | 68.73 | 69.23 | 68.61 | 69.18 | 22,372,788 | +0.65(+0.94%) |
Aug 24, 2022 | 68.42 | 68.66 | 68.35 | 68.53 | 18,850,042 | +0.08(+0.12%) |
Aug 23, 2022 | 68.30 | 68.57 | 68.06 | 68.45 | 37,143,160 | +0.17(+0.25%) |
Aug 22, 2022 | 68.53 | 68.57 | 68.22 | 68.28 | 47,025,524 | -0.78(-1.13%) |
Aug 19, 2022 | 69.40 | 69.44 | 68.91 | 69.06 | 50,841,556 | -0.71(-1.02%) |
Aug 18, 2022 | 69.83 | 69.90 | 69.70 | 69.77 | 21,270,018 | +0.11(+0.15%) |
Aug 17, 2022 | 69.90 | 70.03 | 69.64 | 69.66 | 32,206,682 | -0.73(-1.03%) |
Aug 16, 2022 | 70.66 | 70.66 | 70.23 | 70.39 | 25,586,548 | -0.33(-0.47%) |
Aug 15, 2022 | 70.74 | 70.90 | 70.58 | 70.72 | 20,659,196 | -0.13(-0.18%) |
Aug 12, 2022 | 70.47 | 70.88 | 70.26 | 70.85 | 18,844,386 | +0.63(+0.89%) |
Aug 11, 2022 | 71.08 | 71.19 | 69.64 | 70.22 | 42,845,448 | -0.40(-0.57%) |
Aug 10, 2022 | 70.47 | 70.69 | 70.35 | 70.62 | 42,476,888 | +1.04(+1.50%) |
Aug 09, 2022 | 69.94 | 69.97 | 69.55 | 69.58 | 27,494,628 | -0.52(-0.74%) |
Aug 08, 2022 | 70.31 | 70.59 | 70.05 | 70.10 | 21,690,580 | +0.06(+0.09%) |
Aug 05, 2022 | 69.55 | 70.10 | 69.46 | 70.04 | 34,548,916 | -0.36(-0.51%) |
Aug 04, 2022 | 70.31 | 70.41 | 70.10 | 70.40 | 27,172,264 | +0.19(+0.27%) |
Aug 03, 2022 | 69.81 | 70.23 | 69.62 | 70.21 | 40,792,156 | +0.61(+0.88%) |
Aug 02, 2022 | 69.80 | 69.88 | 69.55 | 69.60 | 45,245,540 | -0.32(-0.46%) |
Aug 01, 2022 | 69.68 | 70.07 | 69.56 | 69.92 | 35,205,052 | +0.02(+0.03%) |
Jul 29, 2022 | 69.70 | 70.04 | 69.50 | 69.90 | 37,871,932 | +0.21(+0.29%) |
Jul 28, 2022 | 69.32 | 69.75 | 69.04 | 69.70 | 47,530,464 | +0.71(+1.02%) |
Jul 27, 2022 | 68.54 | 69.26 | 68.54 | 68.99 | 39,233,948 | +0.75(+1.10%) |
Jul 26, 2022 | 68.50 | 68.58 | 68.19 | 68.24 | 27,336,814 | -0.48(-0.70%) |
Jul 25, 2022 | 68.79 | 68.92 | 68.52 | 68.72 | 29,119,064 | -0.02(-0.03%) |
Jul 22, 2022 | 68.94 | 69.32 | 68.52 | 68.74 | 57,110,312 | -0.09(-0.13%) |
Jul 21, 2022 | 67.96 | 68.89 | 67.88 | 68.83 | 59,211,052 | +0.80(+1.18%) |
Jul 20, 2022 | 68.00 | 68.50 | 67.84 | 68.02 | 92,815,536 | +0.30(+0.44%) |
Jul 19, 2022 | 67.08 | 67.89 | 67.08 | 67.73 | 34,707,708 | +0.88(+1.32%) |
Jul 18, 2022 | 67.67 | 67.69 | 66.77 | 66.84 | 37,293,544 | -0.65(-0.97%) |
Jul 15, 2022 | 66.84 | 67.50 | 66.83 | 67.50 | 54,095,724 | +0.85(+1.27%) |
Jul 14, 2022 | 66.23 | 66.72 | 65.81 | 66.65 | 60,351,264 | -0.13(-0.19%) |
Jul 13, 2022 | 66.16 | 66.97 | 66.08 | 66.77 | 52,433,536 | -0.07(-0.11%) |
Jul 12, 2022 | 66.66 | 66.96 | 66.60 | 66.84 | 26,887,106 | +0.27(+0.40%) |
Jul 11, 2022 | 66.87 | 66.98 | 66.56 | 66.58 | 31,603,886 | -0.38(-0.56%) |
Jul 08, 2022 | 66.66 | 67.01 | 66.48 | 66.95 | 35,028,208 | +0.05(+0.08%) |
Jul 07, 2022 | 66.24 | 66.94 | 66.18 | 66.90 | 50,090,716 | +1.07(+1.63%) |
Jul 06, 2022 | 65.97 | 66.16 | 65.72 | 65.82 | 50,007,536 | -0.25(-0.38%) |
Jul 05, 2022 | 65.72 | 66.14 | 65.29 | 66.07 | 43,978,584 | -0.06(-0.09%) |
Jul 01, 2022 | 65.71 | 66.36 | 65.66 | 66.14 | 43,473,560 | +0.62(+0.95%) |
Jun 30, 2022 | 65.26 | 65.70 | 65.02 | 65.51 | 50,719,424 | -0.04(-0.05%) |
Jun 29, 2022 | 65.61 | 65.67 | 65.35 | 65.55 | 42,034,712 | -0.10(-0.15%) |
Jun 28, 2022 | 66.47 | 66.56 | 65.64 | 65.65 | 44,162,188 | -0.73(-1.10%) |
Jun 27, 2022 | 66.84 | 66.84 | 66.38 | 66.38 | 29,009,630 | -0.41(-0.61%) |
Jun 24, 2022 | 66.53 | 67.07 | 66.38 | 66.78 | 42,920,500 | +0.47(+0.71%) |
Jun 23, 2022 | 66.03 | 66.38 | 65.93 | 66.31 | 34,789,024 | +0.47(+0.72%) |
Jun 22, 2022 | 65.74 | 66.08 | 65.69 | 65.84 | 42,965,608 | -0.02(-0.03%) |
Jun 21, 2022 | 66.30 | 66.46 | 65.80 | 65.86 | 52,194,636 | -0.04(-0.07%) |
Jun 17, 2022 | 65.85 | 66.37 | 65.69 | 65.90 | 55,372,664 | +0.20(+0.31%) |
Jun 16, 2022 | 65.77 | 65.99 | 65.17 | 65.70 | 69,196,248 | -1.06(-1.59%) |
Jun 15, 2022 | 66.04 | 67.10 | 65.89 | 66.76 | 79,357,712 | +1.27(+1.94%) |
Jun 14, 2022 | 65.37 | 66.06 | 65.01 | 65.49 | 70,582,056 | +0.43(+0.66%) |
Jun 13, 2022 | 66.08 | 66.14 | 64.87 | 65.06 | 138,860,912 | -2.25(-3.35%) |
Jun 10, 2022 | 67.82 | 67.83 | 66.99 | 67.31 | 67,981,192 | -1.17(-1.70%) |
Jun 09, 2022 | 68.76 | 68.98 | 68.34 | 68.48 | 55,583,432 | -0.55(-0.80%) |
Jun 08, 2022 | 69.45 | 69.48 | 68.94 | 69.03 | 29,395,638 | -0.60(-0.86%) |
Jun 07, 2022 | 69.23 | 69.70 | 69.18 | 69.62 | 35,392,740 | +0.16(+0.23%) |
Jun 06, 2022 | 70.11 | 70.13 | 69.38 | 69.46 | 40,175,972 | -0.53(-0.75%) |
Jun 03, 2022 | 70.19 | 70.19 | 69.88 | 69.99 | 40,459,060 | -0.53(-0.74%) |
Jun 02, 2022 | 70.24 | 70.52 | 70.04 | 70.51 | 39,055,292 | +0.29(+0.42%) |
Jun 01, 2022 | 70.51 | 70.71 | 70.09 | 70.22 | 98,597,032 | -0.26(-0.37%) |
May 31, 2022 | 70.69 | 70.80 | 70.32 | 70.48 | 77,293,296 | -0.61(-0.86%) |
May 27, 2022 | 70.75 | 71.09 | 70.57 | 71.09 | 59,581,204 | +0.63(+0.89%) |
May 26, 2022 | 69.75 | 70.50 | 69.57 | 70.46 | 73,627,024 | +0.97(+1.39%) |
May 25, 2022 | 68.54 | 69.54 | 68.50 | 69.50 | 64,216,772 | +1.04(+1.52%) |
May 24, 2022 | 67.89 | 68.50 | 67.87 | 68.46 | 47,925,500 | +0.41(+0.60%) |
May 23, 2022 | 67.95 | 68.14 | 67.89 | 68.05 | 34,322,348 | +0.27(+0.39%) |
May 20, 2022 | 68.07 | 68.09 | 67.58 | 67.79 | 63,938,012 | -0.04(-0.07%) |
May 19, 2022 | 67.33 | 67.97 | 67.26 | 67.83 | 60,886,720 | +0.45(+0.67%) |
May 18, 2022 | 67.56 | 67.60 | 67.30 | 67.38 | 54,029,908 | -0.56(-0.82%) |
May 17, 2022 | 68.14 | 68.15 | 67.77 | 67.94 | 47,787,968 | -0.06(-0.09%) |
May 16, 2022 | 68.12 | 68.23 | 67.88 | 68.00 | 37,561,404 | -0.10(-0.14%) |
May 13, 2022 | 68.25 | 68.32 | 67.76 | 68.10 | 55,365,516 | +0.08(+0.12%) |
May 12, 2022 | 67.96 | 68.25 | 67.73 | 68.02 | 56,194,980 | -0.03(-0.04%) |
May 11, 2022 | 68.26 | 68.69 | 68.03 | 68.04 | 48,089,332 | -0.41(-0.60%) |
May 10, 2022 | 68.61 | 68.73 | 68.12 | 68.45 | 54,616,024 | +0.39(+0.57%) |
May 09, 2022 | 68.38 | 68.54 | 68.02 | 68.06 | 43,365,624 | -0.73(-1.06%) |
May 06, 2022 | 68.82 | 69.15 | 68.62 | 68.79 | 44,280,404 | -0.39(-0.56%) |
May 05, 2022 | 70.01 | 70.06 | 68.98 | 69.18 | 60,693,424 | -1.25(-1.77%) |
May 04, 2022 | 69.73 | 70.61 | 69.22 | 70.43 | 63,953,480 | +0.71(+1.02%) |
May 03, 2022 | 69.51 | 69.82 | 69.46 | 69.72 | 48,125,312 | +0.36(+0.52%) |
May 02, 2022 | 69.29 | 69.42 | 69.00 | 69.36 | 43,623,388 | +0.00(+0.01%) |
Apr 29, 2022 | 69.89 | 69.99 | 69.31 | 69.35 | 40,823,428 | -0.87(-1.23%) |
Apr 28, 2022 | 69.98 | 70.32 | 69.72 | 70.22 | 35,764,316 | +0.39(+0.56%) |
Apr 27, 2022 | 70.18 | 70.36 | 69.76 | 69.83 | 42,631,864 | -0.34(-0.49%) |
Apr 26, 2022 | 70.56 | 70.56 | 70.16 | 70.17 | 35,297,500 | -0.42(-0.59%) |
Apr 25, 2022 | 70.12 | 70.65 | 70.00 | 70.59 | 40,985,420 | +0.59(+0.85%) |
Apr 22, 2022 | 70.33 | 70.35 | 69.92 | 70.00 | 32,094,538 | -0.42(-0.60%) |
Apr 21, 2022 | 71.08 | 71.13 | 70.36 | 70.42 | 46,081,612 | -0.49(-0.69%) |
Apr 20, 2022 | 70.90 | 71.04 | 70.79 | 70.90 | 29,349,092 | +0.22(+0.31%) |
Apr 19, 2022 | 70.61 | 70.82 | 70.53 | 70.68 | 35,715,752 | -0.06(-0.09%) |
Apr 18, 2022 | 70.79 | 70.97 | 70.65 | 70.75 | 23,625,770 | -0.11(-0.16%) |
Apr 14, 2022 | 71.34 | 71.43 | 70.68 | 70.86 | 52,236,392 | -0.48(-0.67%) |
Apr 13, 2022 | 71.04 | 71.43 | 70.98 | 71.34 | 35,879,580 | +0.42(+0.60%) |
Apr 12, 2022 | 70.86 | 71.20 | 70.71 | 70.91 | 43,290,316 | +0.54(+0.77%) |
Apr 11, 2022 | 70.63 | 70.71 | 70.28 | 70.38 | 48,219,864 | -0.49(-0.69%) |
Apr 08, 2022 | 71.07 | 71.29 | 70.85 | 70.86 | 48,326,056 | -0.43(-0.61%) |
Apr 07, 2022 | 71.48 | 71.56 | 71.28 | 71.29 | 48,500,744 | -0.11(-0.16%) |
Apr 06, 2022 | 71.48 | 71.89 | 71.26 | 71.41 | 76,002,008 | -0.57(-0.79%) |
Apr 05, 2022 | 72.76 | 72.83 | 71.95 | 71.97 | 58,754,304 | -0.94(-1.30%) |
Apr 04, 2022 | 72.43 | 72.93 | 72.42 | 72.92 | 37,040,632 | +0.55(+0.76%) |