Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 52.07 | 52.27 | 51.69 | 52.25 | 3,709,844 | +0.21(+0.40%) |
Mar 30, 2023 | 52.25 | 52.41 | 51.83 | 52.04 | 3,022,507 | +0.10(+0.20%) |
Mar 29, 2023 | 51.40 | 51.99 | 51.40 | 51.94 | 3,340,767 | +0.80(+1.57%) |
Mar 28, 2023 | 50.42 | 51.46 | 50.25 | 51.13 | 2,943,793 | +0.55(+1.09%) |
Mar 27, 2023 | 50.62 | 50.99 | 50.42 | 50.58 | 4,236,091 | +0.28(+0.56%) |
Mar 24, 2023 | 48.88 | 50.31 | 48.77 | 50.30 | 3,274,231 | +1.50(+3.08%) |
Mar 23, 2023 | 49.55 | 50.07 | 48.62 | 48.80 | 4,450,677 | -0.93(-1.86%) |
Mar 22, 2023 | 50.35 | 50.89 | 49.72 | 49.72 | 3,999,221 | -0.82(-1.63%) |
Mar 21, 2023 | 51.88 | 51.99 | 49.87 | 50.55 | 5,455,373 | -1.43(-2.75%) |
Mar 20, 2023 | 51.62 | 52.24 | 51.42 | 51.97 | 4,489,456 | +0.21(+0.40%) |
Mar 17, 2023 | 52.16 | 52.27 | 51.35 | 51.77 | 10,050,806 | -0.45(-0.86%) |
Mar 16, 2023 | 52.18 | 52.91 | 51.79 | 52.22 | 4,781,046 | -0.03(-0.05%) |
Mar 15, 2023 | 51.12 | 52.52 | 50.65 | 52.25 | 5,538,436 | +1.12(+2.19%) |
Mar 14, 2023 | 51.19 | 51.60 | 50.43 | 51.12 | 4,259,175 | +0.48(+0.94%) |
Mar 13, 2023 | 49.55 | 51.84 | 49.45 | 50.65 | 5,846,551 | +0.93(+1.86%) |
Mar 10, 2023 | 50.83 | 50.97 | 49.55 | 49.72 | 4,375,707 | -0.99(-1.95%) |
Mar 09, 2023 | 51.34 | 51.83 | 50.62 | 50.71 | 4,527,881 | -0.64(-1.26%) |
Mar 08, 2023 | 51.00 | 51.54 | 50.82 | 51.36 | 3,664,219 | +0.28(+0.55%) |
Mar 07, 2023 | 52.26 | 52.40 | 50.83 | 51.08 | 4,950,299 | -1.22(-2.34%) |
Mar 06, 2023 | 52.20 | 52.51 | 52.04 | 52.30 | 5,009,630 | +0.03(+0.05%) |
Mar 03, 2023 | 51.51 | 52.29 | 51.17 | 52.27 | 6,389,955 | +0.89(+1.73%) |
Mar 02, 2023 | 50.43 | 51.40 | 50.22 | 51.39 | 5,662,000 | +0.86(+1.70%) |
Mar 01, 2023 | 51.08 | 51.69 | 50.19 | 50.53 | 8,244,840 | -0.81(-1.58%) |
Feb 28, 2023 | 51.74 | 52.04 | 51.07 | 51.34 | 6,670,739 | -0.66(-1.26%) |
Feb 27, 2023 | 52.61 | 52.94 | 51.81 | 52.00 | 7,238,013 | -0.62(-1.18%) |
Feb 24, 2023 | 52.64 | 52.79 | 51.91 | 52.61 | 5,325,532 | -0.27(-0.51%) |
Feb 23, 2023 | 53.23 | 53.45 | 52.67 | 52.88 | 4,519,062 | -0.39(-0.73%) |
Feb 22, 2023 | 53.62 | 53.77 | 53.03 | 53.27 | 3,906,252 | -0.36(-0.67%) |
Feb 21, 2023 | 53.93 | 54.18 | 53.39 | 53.63 | 3,973,668 | -0.55(-1.02%) |
Feb 17, 2023 | 53.68 | 54.40 | 53.18 | 54.18 | 4,232,797 | +0.55(+1.03%) |
Feb 16, 2023 | 53.40 | 53.76 | 52.58 | 53.63 | 5,877,360 | -0.14(-0.26%) |
Feb 15, 2023 | 53.38 | 53.93 | 53.28 | 53.77 | 4,615,997 | +0.18(+0.33%) |
Feb 14, 2023 | 53.86 | 53.97 | 53.09 | 53.59 | 5,952,817 | -0.54(-0.99%) |
Feb 13, 2023 | 54.61 | 54.76 | 53.99 | 54.13 | 6,474,900 | -0.83(-1.51%) |
Feb 10, 2023 | 53.60 | 55.17 | 53.36 | 54.96 | 5,441,464 | +1.67(+3.14%) |
Feb 09, 2023 | 55.20 | 55.49 | 53.27 | 53.29 | 8,407,770 | -1.70(-3.09%) |
Feb 08, 2023 | 55.23 | 55.92 | 53.82 | 54.99 | 10,262,909 | -1.87(-3.30%) |
Feb 07, 2023 | 56.60 | 57.06 | 56.14 | 56.86 | 4,812,416 | -0.13(-0.23%) |
Feb 06, 2023 | 55.54 | 57.08 | 55.38 | 56.99 | 4,575,499 | +1.38(+2.47%) |
Feb 03, 2023 | 57.02 | 57.05 | 54.54 | 55.61 | 8,539,496 | -1.62(-2.82%) |
Feb 02, 2023 | 58.44 | 58.65 | 57.17 | 57.23 | 7,012,087 | -1.02(-1.74%) |
Feb 01, 2023 | 58.29 | 58.64 | 57.45 | 58.25 | 5,668,603 | -0.50(-0.85%) |
Jan 31, 2023 | 58.21 | 58.78 | 57.58 | 58.74 | 8,876,052 | +0.88(+1.52%) |
Jan 30, 2023 | 57.50 | 58.32 | 57.42 | 57.87 | 4,116,428 | +0.22(+0.38%) |
Jan 27, 2023 | 57.61 | 58.13 | 57.51 | 57.65 | 2,573,481 | -0.12(-0.21%) |
Jan 26, 2023 | 57.40 | 57.94 | 57.26 | 57.77 | 2,944,497 | +0.24(+0.42%) |
Jan 25, 2023 | 57.42 | 57.69 | 57.03 | 57.53 | 3,377,877 | -0.15(-0.26%) |
Jan 24, 2023 | 58.25 | 58.70 | 57.45 | 57.67 | 5,306,125 | -0.45(-0.78%) |
Jan 23, 2023 | 57.49 | 58.65 | 57.32 | 58.13 | 4,451,667 | +0.51(+0.88%) |
Jan 20, 2023 | 57.19 | 57.64 | 56.77 | 57.62 | 4,492,890 | +0.38(+0.66%) |
Jan 19, 2023 | 57.07 | 57.61 | 56.62 | 57.24 | 4,060,337 | +0.18(+0.32%) |
Jan 18, 2023 | 57.74 | 58.00 | 56.86 | 57.05 | 5,052,430 | -0.66(-1.14%) |
Jan 17, 2023 | 57.99 | 58.33 | 57.42 | 57.71 | 5,538,920 | -0.37(-0.64%) |
Jan 13, 2023 | 57.76 | 58.22 | 57.34 | 58.08 | 3,880,131 | +0.01(+0.02%) |
Jan 12, 2023 | 57.77 | 58.69 | 57.45 | 58.07 | 4,024,768 | +0.49(+0.85%) |
Jan 11, 2023 | 57.17 | 57.71 | 56.96 | 57.58 | 6,043,861 | +0.51(+0.89%) |
Jan 10, 2023 | 56.71 | 57.19 | 56.50 | 57.07 | 6,786,618 | +0.22(+0.39%) |
Jan 09, 2023 | 56.81 | 57.68 | 56.72 | 56.85 | 7,173,971 | -0.26(-0.45%) |
Jan 06, 2023 | 57.31 | 57.55 | 56.52 | 57.11 | 8,146,858 | +0.38(+0.67%) |
Jan 05, 2023 | 57.89 | 58.15 | 56.62 | 56.73 | 6,175,790 | -1.62(-2.77%) |
Jan 04, 2023 | 58.15 | 59.02 | 58.05 | 58.35 | 7,601,522 | +0.22(+0.38%) |
Jan 03, 2023 | 56.60 | 58.24 | 56.45 | 58.13 | 6,745,128 | +1.52(+2.69%) |
Dec 30, 2022 | 56.99 | 57.12 | 55.83 | 56.60 | 3,849,738 | -0.30(-0.52%) |
Dec 29, 2022 | 57.03 | 57.34 | 56.69 | 56.90 | 3,381,094 | +0.17(+0.29%) |
Dec 28, 2022 | 57.20 | 57.44 | 56.60 | 56.73 | 3,107,786 | -0.30(-0.52%) |
Dec 27, 2022 | 56.11 | 57.16 | 55.87 | 57.03 | 3,201,945 | +0.91(+1.63%) |
Dec 23, 2022 | 55.69 | 56.11 | 55.43 | 56.11 | 3,093,317 | +0.28(+0.50%) |
Dec 22, 2022 | 55.29 | 55.85 | 54.72 | 55.84 | 4,517,197 | +0.41(+0.73%) |
Dec 21, 2022 | 55.25 | 55.75 | 55.02 | 55.43 | 4,292,783 | +0.43(+0.79%) |
Dec 20, 2022 | 54.53 | 55.31 | 54.41 | 55.00 | 5,978,243 | +0.30(+0.56%) |
Dec 19, 2022 | 54.17 | 55.55 | 54.03 | 54.69 | 7,680,654 | +0.58(+1.07%) |
Dec 16, 2022 | 54.18 | 54.39 | 52.78 | 54.11 | 17,502,274 | -0.20(-0.37%) |
Dec 15, 2022 | 54.57 | 55.02 | 53.93 | 54.31 | 7,558,281 | -0.40(-0.73%) |
Dec 14, 2022 | 55.55 | 58.21 | 54.23 | 54.71 | 8,520,973 | -0.66(-1.18%) |
Dec 13, 2022 | 56.04 | 56.29 | 54.52 | 55.37 | 7,235,786 | +0.00(+0.00%) |
Dec 12, 2022 | 53.95 | 55.40 | 52.83 | 55.37 | 7,583,638 | +1.57(+2.92%) |
Dec 09, 2022 | 53.70 | 54.08 | 53.44 | 53.80 | 8,623,945 | -0.01(-0.02%) |
Dec 08, 2022 | 53.58 | 54.00 | 53.02 | 53.81 | 6,082,977 | +0.27(+0.50%) |
Dec 07, 2022 | 53.27 | 53.98 | 53.21 | 53.54 | 6,874,663 | -0.23(-0.43%) |
Dec 06, 2022 | 54.69 | 54.99 | 52.98 | 53.77 | 10,507,275 | -0.94(-1.72%) |
Dec 05, 2022 | 55.38 | 55.53 | 54.32 | 54.71 | 6,010,660 | -1.11(-1.98%) |
Dec 02, 2022 | 55.31 | 56.07 | 55.16 | 55.82 | 4,810,962 | +0.09(+0.17%) |
Dec 01, 2022 | 56.14 | 56.48 | 55.32 | 55.73 | 6,971,341 | -0.07(-0.12%) |
Nov 30, 2022 | 54.40 | 55.93 | 54.00 | 55.79 | 10,137,704 | +1.22(+2.24%) |
Nov 29, 2022 | 55.02 | 55.02 | 54.27 | 54.57 | 4,266,309 | -0.78(-1.40%) |
Nov 28, 2022 | 55.78 | 56.32 | 55.18 | 55.35 | 7,085,568 | -0.83(-1.48%) |
Nov 25, 2022 | 56.05 | 56.58 | 55.92 | 56.18 | 1,864,317 | +0.46(+0.82%) |
Nov 23, 2022 | 54.84 | 55.82 | 54.81 | 55.72 | 3,952,887 | +0.71(+1.29%) |
Nov 22, 2022 | 54.59 | 55.24 | 54.46 | 55.01 | 3,919,430 | +0.65(+1.19%) |
Nov 21, 2022 | 53.91 | 54.76 | 53.89 | 54.36 | 5,599,432 | +0.35(+0.64%) |
Nov 18, 2022 | 53.68 | 54.08 | 53.40 | 54.01 | 8,070,842 | +0.72(+1.35%) |
Nov 17, 2022 | 53.59 | 54.12 | 53.11 | 53.29 | 4,010,535 | -1.13(-2.08%) |
Nov 16, 2022 | 53.68 | 54.55 | 53.68 | 54.42 | 4,555,316 | +0.67(+1.24%) |
Nov 15, 2022 | 53.63 | 54.40 | 53.25 | 53.76 | 6,107,813 | +0.84(+1.59%) |
Nov 14, 2022 | 56.40 | 56.53 | 52.91 | 52.92 | 17,482,818 | -3.38(-6.00%) |
Nov 11, 2022 | 56.88 | 56.88 | 55.66 | 56.29 | 6,150,311 | -0.65(-1.14%) |
Nov 10, 2022 | 56.32 | 57.26 | 55.40 | 56.94 | 9,400,878 | +1.78(+3.23%) |
Nov 09, 2022 | 55.53 | 56.15 | 54.69 | 55.16 | 12,196,913 | -2.01(-3.51%) |
Nov 08, 2022 | 57.78 | 57.90 | 56.85 | 57.17 | 8,838,869 | -0.29(-0.51%) |
Nov 07, 2022 | 59.40 | 59.56 | 54.48 | 57.46 | 22,525,452 | -3.83(-6.24%) |
Nov 04, 2022 | 61.47 | 62.47 | 60.57 | 61.29 | 8,347,331 | -1.92(-3.03%) |
Nov 03, 2022 | 62.48 | 63.72 | 62.32 | 63.21 | 4,129,763 | +0.17(+0.28%) |
Nov 02, 2022 | 63.43 | 63.02 | 63.03 | 3,432,759 | -0.62(-0.98%) | |
Nov 01, 2022 | 63.93 | 64.21 | 63.42 | 63.65 | 4,140,791 | -0.23(-0.36%) |
Oct 31, 2022 | 64.53 | 64.64 | 63.27 | 63.88 | 8,009,879 | +0.51(+0.81%) |
Oct 28, 2022 | 61.78 | 63.49 | 61.39 | 63.37 | 3,357,643 | +1.86(+3.03%) |
Oct 27, 2022 | 61.64 | 62.14 | 61.22 | 61.51 | 3,025,351 | +0.23(+0.37%) |
Oct 26, 2022 | 61.54 | 61.85 | 60.71 | 61.28 | 4,604,537 | +0.18(+0.30%) |
Oct 25, 2022 | 60.39 | 61.38 | 60.14 | 61.10 | 4,500,328 | +0.83(+1.38%) |
Oct 24, 2022 | 60.26 | 60.88 | 59.67 | 60.27 | 6,404,563 | +0.44(+0.73%) |
Oct 21, 2022 | 58.73 | 60.15 | 58.40 | 59.83 | 3,950,786 | +1.02(+1.74%) |
Oct 20, 2022 | 59.37 | 59.90 | 58.53 | 58.81 | 3,614,544 | -1.17(-1.95%) |
Oct 19, 2022 | 59.98 | 60.48 | 59.40 | 59.97 | 2,646,165 | -0.78(-1.28%) |
Oct 18, 2022 | 60.76 | 61.22 | 60.46 | 60.75 | 3,181,483 | +1.15(+1.93%) |
Oct 17, 2022 | 59.49 | 60.36 | 59.08 | 59.60 | 4,733,542 | +0.89(+1.51%) |
Oct 14, 2022 | 59.87 | 60.19 | 58.39 | 58.71 | 5,014,156 | -0.67(-1.12%) |
Oct 13, 2022 | 56.59 | 59.72 | 56.33 | 59.38 | 6,819,089 | +2.17(+3.80%) |
Oct 12, 2022 | 59.08 | 59.19 | 57.08 | 57.21 | 6,985,874 | -1.98(-3.35%) |
Oct 11, 2022 | 58.57 | 59.89 | 58.33 | 59.19 | 4,552,040 | +0.30(+0.51%) |
Oct 10, 2022 | 58.80 | 59.68 | 58.58 | 58.89 | 4,258,854 | +0.10(+0.17%) |
Oct 07, 2022 | 60.11 | 60.41 | 58.47 | 58.79 | 5,138,904 | -1.43(-2.38%) |
Oct 06, 2022 | 62.59 | 62.59 | 60.09 | 60.22 | 8,092,381 | -2.78(-4.42%) |
Oct 05, 2022 | 64.47 | 64.49 | 62.48 | 63.01 | 5,380,743 | -2.27(-3.48%) |
Oct 04, 2022 | 64.93 | 65.74 | 64.56 | 65.28 | 6,598,589 | +0.37(+0.58%) |
Oct 03, 2022 | 64.47 | 65.66 | 63.78 | 64.90 | 7,015,829 | +1.81(+2.86%) |
Sep 30, 2022 | 65.24 | 65.36 | 63.01 | 63.10 | 6,492,525 | -1.78(-2.74%) |
Sep 29, 2022 | 68.08 | 68.16 | 64.77 | 64.88 | 5,704,504 | -3.47(-5.08%) |
Sep 28, 2022 | 68.34 | 68.71 | 67.47 | 68.35 | 3,238,237 | +0.76(+1.12%) |
Sep 27, 2022 | 69.58 | 69.60 | 67.53 | 67.59 | 4,181,577 | -1.65(-2.39%) |
Sep 26, 2022 | 70.55 | 70.77 | 68.63 | 69.24 | 3,518,828 | -1.74(-2.46%) |
Sep 23, 2022 | 70.94 | 71.07 | 70.07 | 70.98 | 3,826,513 | -0.63(-0.88%) |
Sep 22, 2022 | 71.79 | 71.86 | 71.22 | 71.61 | 3,247,413 | -0.45(-0.62%) |
Sep 21, 2022 | 73.40 | 74.23 | 72.03 | 72.06 | 3,960,232 | -1.00(-1.37%) |
Sep 20, 2022 | 73.64 | 73.71 | 72.53 | 73.07 | 3,088,164 | -1.05(-1.42%) |
Sep 19, 2022 | 73.54 | 74.21 | 73.11 | 74.12 | 2,758,573 | +0.33(+0.45%) |
Sep 16, 2022 | 73.82 | 74.51 | 73.62 | 73.79 | 15,479,029 | -0.09(-0.12%) |
Sep 15, 2022 | 75.31 | 75.31 | 73.75 | 73.88 | 5,390,051 | -1.39(-1.84%) |
Sep 14, 2022 | 75.09 | 76.00 | 74.98 | 75.27 | 5,903,107 | +0.18(+0.24%) |
Sep 13, 2022 | 76.22 | 76.67 | 74.80 | 75.08 | 3,342,637 | -1.79(-2.33%) |
Sep 12, 2022 | 76.22 | 77.10 | 76.11 | 76.87 | 4,053,209 | +0.95(+1.25%) |
Sep 09, 2022 | 75.78 | 76.58 | 75.37 | 75.92 | 2,843,392 | +0.36(+0.47%) |
Sep 08, 2022 | 76.03 | 76.42 | 75.43 | 75.57 | 3,145,143 | -0.57(-0.74%) |
Sep 07, 2022 | 74.86 | 76.29 | 74.77 | 76.13 | 3,771,933 | +1.73(+2.32%) |
Sep 06, 2022 | 75.07 | 75.47 | 74.22 | 74.41 | 4,830,496 | -0.30(-0.40%) |
Sep 02, 2022 | 75.27 | 75.98 | 74.51 | 74.71 | 2,938,515 | -0.48(-0.64%) |
Sep 01, 2022 | 74.05 | 75.34 | 73.94 | 75.19 | 2,232,729 | +1.12(+1.51%) |
Aug 31, 2022 | 74.58 | 75.18 | 74.05 | 74.07 | 3,733,622 | -0.49(-0.66%) |
Aug 30, 2022 | 75.49 | 75.67 | 74.34 | 74.56 | 3,074,088 | -1.15(-1.52%) |
Aug 29, 2022 | 74.92 | 76.21 | 74.47 | 75.71 | 2,060,205 | +0.48(+0.64%) |
Aug 26, 2022 | 76.41 | 76.56 | 75.23 | 75.23 | 3,079,031 | -1.10(-1.45%) |
Aug 25, 2022 | 76.44 | 76.47 | 75.78 | 76.34 | 2,839,671 | -0.01(-0.01%) |
Aug 24, 2022 | 76.09 | 76.54 | 75.78 | 76.35 | 3,157,207 | +0.34(+0.45%) |
Aug 23, 2022 | 76.66 | 76.66 | 75.54 | 76.00 | 2,211,079 | -0.58(-0.76%) |
Aug 22, 2022 | 77.29 | 77.54 | 76.26 | 76.58 | 2,306,553 | -0.95(-1.23%) |
Aug 19, 2022 | 77.77 | 78.13 | 77.22 | 77.53 | 2,103,802 | -0.03(-0.04%) |
Aug 18, 2022 | 77.67 | 77.94 | 77.17 | 77.56 | 1,853,499 | +0.03(+0.04%) |
Aug 17, 2022 | 77.24 | 77.98 | 76.97 | 77.53 | 2,345,851 | +0.15(+0.20%) |
Aug 16, 2022 | 76.72 | 77.69 | 76.49 | 77.38 | 4,036,682 | +0.72(+0.95%) |
Aug 15, 2022 | 75.16 | 76.82 | 74.86 | 76.65 | 4,925,333 | +1.65(+2.20%) |
Aug 12, 2022 | 74.42 | 75.03 | 74.38 | 75.01 | 2,037,789 | +0.97(+1.31%) |
Aug 11, 2022 | 74.25 | 74.79 | 73.75 | 74.04 | 2,977,077 | -0.34(-0.46%) |
Aug 10, 2022 | 74.93 | 74.96 | 73.59 | 74.38 | 3,046,779 | -0.22(-0.29%) |
Aug 09, 2022 | 74.03 | 75.03 | 73.98 | 74.60 | 2,658,347 | +0.90(+1.22%) |
Aug 08, 2022 | 75.15 | 75.58 | 73.58 | 73.70 | 3,736,526 | -1.07(-1.43%) |
Aug 05, 2022 | 74.94 | 75.22 | 73.82 | 74.77 | 2,793,661 | -0.29(-0.39%) |
Aug 04, 2022 | 75.52 | 75.93 | 74.96 | 75.06 | 3,287,617 | -0.28(-0.37%) |
Aug 03, 2022 | 74.29 | 75.55 | 73.36 | 75.34 | 2,942,427 | +0.94(+1.27%) |
Aug 02, 2022 | 74.97 | 75.53 | 74.35 | 74.40 | 2,928,343 | -0.34(-0.46%) |
Aug 01, 2022 | 74.14 | 74.82 | 73.45 | 74.74 | 3,485,773 | +0.51(+0.68%) |
Jul 29, 2022 | 73.46 | 74.51 | 73.24 | 74.24 | 3,832,001 | +0.60(+0.81%) |
Jul 28, 2022 | 72.35 | 73.76 | 71.98 | 73.64 | 3,146,282 | +1.92(+2.68%) |
Jul 27, 2022 | 71.41 | 71.84 | 71.10 | 71.72 | 2,392,707 | -0.05(-0.06%) |
Jul 26, 2022 | 70.98 | 71.84 | 70.63 | 71.76 | 1,986,227 | +0.59(+0.83%) |
Jul 25, 2022 | 69.91 | 71.18 | 69.77 | 71.17 | 2,978,418 | +1.13(+1.62%) |
Jul 22, 2022 | 69.16 | 70.09 | 69.00 | 70.04 | 2,281,076 | +1.26(+1.83%) |
Jul 21, 2022 | 68.59 | 68.96 | 68.16 | 68.78 | 3,602,326 | +0.17(+0.25%) |
Jul 20, 2022 | 70.47 | 70.49 | 68.58 | 68.61 | 5,452,471 | -1.82(-2.58%) |
Jul 19, 2022 | 70.95 | 71.27 | 70.38 | 70.43 | 3,185,134 | -0.21(-0.29%) |
Jul 18, 2022 | 71.37 | 71.66 | 70.60 | 70.64 | 3,459,023 | -1.08(-1.50%) |
Jul 15, 2022 | 71.93 | 71.97 | 70.66 | 71.72 | 3,148,841 | +0.39(+0.55%) |
Jul 14, 2022 | 70.02 | 71.45 | 69.88 | 71.33 | 2,332,120 | +0.10(+0.14%) |
Jul 13, 2022 | 71.26 | 72.12 | 71.00 | 71.23 | 2,991,552 | -0.53(-0.74%) |
Jul 12, 2022 | 71.84 | 72.68 | 71.14 | 71.76 | 2,829,854 | -0.48(-0.66%) |
Jul 11, 2022 | 71.71 | 72.59 | 71.45 | 72.24 | 1,806,879 | +0.36(+0.50%) |
Jul 08, 2022 | 72.23 | 72.37 | 71.63 | 71.88 | 3,506,091 | -0.40(-0.55%) |
Jul 07, 2022 | 72.58 | 73.00 | 72.20 | 72.28 | 2,897,647 | -0.19(-0.26%) |
Jul 06, 2022 | 72.24 | 73.35 | 71.75 | 72.47 | 3,707,682 | +0.54(+0.76%) |
Jul 05, 2022 | 73.47 | 73.69 | 70.66 | 71.93 | 5,474,838 | -1.64(-2.23%) |
Jul 01, 2022 | 72.48 | 73.61 | 71.94 | 73.57 | 4,255,935 | +1.30(+1.79%) |
Jun 30, 2022 | 71.16 | 72.98 | 70.98 | 72.27 | 3,862,971 | +0.72(+1.00%) |
Jun 29, 2022 | 71.34 | 71.74 | 71.17 | 71.56 | 3,398,842 | +0.44(+0.62%) |
Jun 28, 2022 | 71.40 | 71.88 | 70.99 | 71.11 | 3,777,202 | -0.08(-0.11%) |
Jun 27, 2022 | 70.39 | 71.43 | 70.13 | 71.19 | 2,604,015 | +0.43(+0.61%) |
Jun 24, 2022 | 70.08 | 70.95 | 69.87 | 70.76 | 3,680,191 | +0.90(+1.28%) |
Jun 23, 2022 | 68.59 | 69.94 | 68.59 | 69.86 | 3,420,916 | +1.57(+2.29%) |
Jun 22, 2022 | 67.46 | 68.78 | 67.46 | 68.30 | 4,276,420 | +0.76(+1.13%) |
Jun 21, 2022 | 66.75 | 67.76 | 66.41 | 67.53 | 3,734,096 | +1.06(+1.59%) |
Jun 17, 2022 | 67.31 | 67.53 | 65.78 | 66.48 | 8,632,587 | -0.88(-1.30%) |
Jun 16, 2022 | 66.92 | 67.80 | 66.45 | 67.35 | 6,054,430 | -0.45(-0.67%) |
Jun 15, 2022 | 68.04 | 68.82 | 66.86 | 67.81 | 4,274,749 | +0.25(+0.38%) |
Jun 14, 2022 | 69.64 | 69.64 | 66.33 | 67.55 | 5,410,533 | -1.56(-2.25%) |
Jun 13, 2022 | 70.92 | 71.27 | 68.78 | 69.11 | 3,823,054 | -2.71(-3.77%) |
Jun 10, 2022 | 71.23 | 72.42 | 70.89 | 71.82 | 3,284,372 | -0.03(-0.04%) |
Jun 09, 2022 | 73.37 | 74.24 | 71.82 | 71.84 | 3,396,559 | -1.68(-2.28%) |
Jun 08, 2022 | 74.76 | 74.76 | 73.42 | 73.52 | 2,474,025 | -1.73(-2.30%) |
Jun 07, 2022 | 74.61 | 75.31 | 74.19 | 75.25 | 3,158,698 | +0.33(+0.45%) |
Jun 06, 2022 | 75.15 | 75.55 | 74.82 | 74.91 | 3,412,377 | +0.02(+0.02%) |
Jun 03, 2022 | 75.45 | 75.75 | 74.86 | 74.90 | 2,328,884 | -0.70(-0.92%) |
Jun 02, 2022 | 75.62 | 75.79 | 73.82 | 75.59 | 2,977,942 | +0.40(+0.53%) |
Jun 01, 2022 | 75.91 | 76.01 | 74.81 | 75.20 | 4,420,004 | -0.46(-0.61%) |
May 31, 2022 | 76.20 | 76.42 | 75.10 | 75.66 | 7,831,044 | -0.84(-1.10%) |
May 27, 2022 | 75.75 | 76.53 | 75.10 | 76.50 | 4,583,078 | +0.52(+0.69%) |
May 26, 2022 | 76.39 | 76.46 | 75.82 | 75.98 | 3,898,368 | -0.07(-0.09%) |
May 25, 2022 | 76.28 | 76.46 | 75.40 | 76.05 | 5,124,734 | -0.23(-0.31%) |
May 24, 2022 | 74.77 | 76.39 | 74.06 | 76.28 | 5,312,562 | +1.66(+2.23%) |
May 23, 2022 | 75.01 | 75.27 | 73.87 | 74.62 | 3,141,002 | +0.48(+0.64%) |
May 20, 2022 | 73.84 | 74.29 | 72.97 | 74.15 | 3,877,027 | +0.30(+0.40%) |
May 19, 2022 | 73.92 | 74.04 | 72.62 | 73.85 | 5,490,622 | -0.40(-0.54%) |
May 18, 2022 | 75.68 | 75.80 | 74.02 | 74.25 | 4,452,821 | -1.43(-1.89%) |
May 17, 2022 | 75.24 | 75.71 | 73.82 | 75.68 | 3,887,446 | +0.50(+0.67%) |
May 16, 2022 | 75.10 | 75.57 | 74.53 | 75.18 | 3,129,260 | +0.07(+0.10%) |
May 13, 2022 | 74.96 | 75.22 | 73.75 | 75.11 | 2,923,976 | +0.64(+0.86%) |
May 12, 2022 | 74.56 | 75.21 | 73.37 | 74.47 | 4,516,765 | -0.11(-0.14%) |
May 11, 2022 | 73.51 | 75.70 | 73.22 | 74.58 | 5,169,066 | +0.95(+1.29%) |
May 10, 2022 | 75.40 | 76.41 | 72.82 | 73.63 | 5,870,101 | -1.63(-2.16%) |
May 09, 2022 | 75.05 | 76.08 | 73.98 | 75.25 | 4,808,466 | -0.22(-0.30%) |
May 06, 2022 | 74.09 | 75.67 | 73.66 | 75.48 | 5,392,251 | +0.88(+1.18%) |
May 05, 2022 | 73.90 | 75.17 | 73.28 | 74.60 | 5,484,153 | +0.48(+0.64%) |
May 04, 2022 | 72.90 | 74.34 | 72.59 | 74.12 | 4,140,108 | +1.15(+1.58%) |
May 03, 2022 | 73.26 | 74.11 | 72.52 | 72.97 | 3,477,711 | +0.16(+0.22%) |
May 02, 2022 | 73.64 | 74.17 | 72.08 | 72.81 | 3,460,977 | -0.53(-0.72%) |
Apr 29, 2022 | 75.17 | 75.17 | 73.27 | 73.34 | 4,623,548 | -2.00(-2.66%) |
Apr 28, 2022 | 75.13 | 75.67 | 74.63 | 75.34 | 3,277,854 | +0.44(+0.59%) |
Apr 27, 2022 | 75.06 | 75.78 | 74.34 | 74.90 | 3,075,921 | -0.17(-0.23%) |
Apr 26, 2022 | 75.64 | 76.45 | 75.04 | 75.07 | 3,177,963 | -0.89(-1.17%) |
Apr 25, 2022 | 76.55 | 76.73 | 74.65 | 75.96 | 4,287,890 | -0.30(-0.39%) |
Apr 22, 2022 | 77.75 | 77.80 | 76.18 | 76.26 | 2,940,032 | -1.49(-1.92%) |
Apr 21, 2022 | 78.12 | 78.74 | 77.66 | 77.75 | 3,989,315 | -0.40(-0.51%) |
Apr 20, 2022 | 78.71 | 79.00 | 77.94 | 78.14 | 3,220,959 | +0.02(+0.02%) |
Apr 19, 2022 | 78.35 | 78.49 | 77.52 | 78.13 | 2,944,273 | +0.13(+0.16%) |
Apr 18, 2022 | 79.06 | 79.09 | 77.51 | 78.00 | 3,070,724 | -0.51(-0.65%) |
Apr 14, 2022 | 78.82 | 79.17 | 78.46 | 78.51 | 3,684,786 | +0.19(+0.24%) |
Apr 13, 2022 | 78.72 | 78.93 | 77.75 | 78.32 | 2,853,049 | -0.18(-0.23%) |
Apr 12, 2022 | 78.20 | 79.18 | 77.80 | 78.50 | 3,164,853 | -0.12(-0.15%) |
Apr 11, 2022 | 79.30 | 79.75 | 78.40 | 78.62 | 3,252,145 | -0.77(-0.97%) |
Apr 08, 2022 | 79.17 | 79.49 | 78.44 | 79.39 | 2,636,888 | +0.65(+0.82%) |
Apr 07, 2022 | 78.84 | 78.91 | 77.99 | 78.75 | 2,793,492 | -0.16(-0.20%) |
Apr 06, 2022 | 77.67 | 79.11 | 76.93 | 78.91 | 4,730,256 | +1.57(+2.03%) |
Apr 05, 2022 | 76.78 | 78.10 | 76.47 | 77.34 | 3,677,011 | +0.66(+0.87%) |
Apr 04, 2022 | 77.06 | 77.11 | 75.89 | 76.67 | 2,024,852 | -0.88(-1.14%) |