Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 64.74 | 64.95 | 63.57 | 63.79 | 269,871 | -0.95(-1.47%) |
Apr 27, 2023 | 63.77 | 64.76 | 63.37 | 64.74 | 184,938 | +1.03(+1.61%) |
Apr 26, 2023 | 65.22 | 65.51 | 63.19 | 63.71 | 334,000 | -2.05(-3.12%) |
Apr 25, 2023 | 65.22 | 65.92 | 65.14 | 65.77 | 164,670 | +0.19(+0.29%) |
Apr 24, 2023 | 66.12 | 66.15 | 65.31 | 65.58 | 151,733 | -0.26(-0.40%) |
Apr 21, 2023 | 66.09 | 66.24 | 65.20 | 65.84 | 170,649 | +0.12(+0.19%) |
Apr 20, 2023 | 66.49 | 66.49 | 65.46 | 65.72 | 175,283 | -0.16(-0.24%) |
Apr 19, 2023 | 65.35 | 65.97 | 65.13 | 65.88 | 181,227 | +0.88(+1.35%) |
Apr 18, 2023 | 65.52 | 65.74 | 64.14 | 65.00 | 209,866 | -0.60(-0.92%) |
Apr 17, 2023 | 64.22 | 66.06 | 64.15 | 65.61 | 285,393 | +1.55(+2.43%) |
Apr 14, 2023 | 65.08 | 65.30 | 63.94 | 64.05 | 280,529 | -1.22(-1.88%) |
Apr 13, 2023 | 65.46 | 65.78 | 63.83 | 65.28 | 322,714 | -0.40(-0.62%) |
Apr 12, 2023 | 67.16 | 67.38 | 65.62 | 65.68 | 266,053 | -1.25(-1.87%) |
Apr 11, 2023 | 67.20 | 67.87 | 66.65 | 66.93 | 189,432 | -0.25(-0.38%) |
Apr 10, 2023 | 66.58 | 67.35 | 66.39 | 67.19 | 271,212 | +0.24(+0.35%) |
Apr 06, 2023 | 67.78 | 67.78 | 66.52 | 66.95 | 241,303 | -0.41(-0.60%) |
Apr 05, 2023 | 65.71 | 67.42 | 65.71 | 67.36 | 423,194 | +1.84(+2.80%) |
Apr 04, 2023 | 65.68 | 65.80 | 64.86 | 65.52 | 229,927 | -0.07(-0.10%) |
Apr 03, 2023 | 65.74 | 66.21 | 65.33 | 65.59 | 270,096 | -0.47(-0.71%) |
Mar 31, 2023 | 67.04 | 67.28 | 65.70 | 66.06 | 489,529 | -0.65(-0.97%) |
Mar 30, 2023 | 66.45 | 66.79 | 65.90 | 66.71 | 241,214 | +0.52(+0.78%) |
Mar 29, 2023 | 65.13 | 66.56 | 65.13 | 66.19 | 278,851 | +0.98(+1.50%) |
Mar 28, 2023 | 64.80 | 65.73 | 64.72 | 65.21 | 207,711 | -0.04(-0.06%) |
Mar 27, 2023 | 65.74 | 65.97 | 65.09 | 65.25 | 245,855 | +0.07(+0.10%) |
Mar 24, 2023 | 62.93 | 65.19 | 62.80 | 65.18 | 217,303 | +2.25(+3.58%) |
Mar 23, 2023 | 63.30 | 64.28 | 62.57 | 62.93 | 258,250 | -0.56(-0.88%) |
Mar 22, 2023 | 64.99 | 65.33 | 63.42 | 63.49 | 246,249 | -1.38(-2.13%) |
Mar 21, 2023 | 66.55 | 66.71 | 64.15 | 64.87 | 255,420 | -1.35(-2.03%) |
Mar 20, 2023 | 66.38 | 67.47 | 66.19 | 66.22 | 268,017 | +0.28(+0.43%) |
Mar 17, 2023 | 66.72 | 66.74 | 65.25 | 65.94 | 719,505 | -0.99(-1.48%) |
Mar 16, 2023 | 65.05 | 67.64 | 65.05 | 66.93 | 416,630 | +1.43(+2.19%) |
Mar 15, 2023 | 64.91 | 66.06 | 64.50 | 65.49 | 343,895 | -0.10(-0.16%) |
Mar 14, 2023 | 64.93 | 66.28 | 64.69 | 65.60 | 517,050 | +1.66(+2.59%) |
Mar 13, 2023 | 62.14 | 64.85 | 62.14 | 63.94 | 293,897 | +1.33(+2.12%) |
Mar 10, 2023 | 63.26 | 63.29 | 61.78 | 62.61 | 299,124 | -0.71(-1.12%) |
Mar 09, 2023 | 63.74 | 64.18 | 63.21 | 63.32 | 315,230 | -0.36(-0.56%) |
Mar 08, 2023 | 63.60 | 64.09 | 63.14 | 63.68 | 270,222 | +0.27(+0.43%) |
Mar 07, 2023 | 64.21 | 64.25 | 62.90 | 63.41 | 458,908 | -0.68(-1.06%) |
Mar 06, 2023 | 65.13 | 65.68 | 64.00 | 64.09 | 952,980 | -1.13(-1.73%) |
Mar 03, 2023 | 65.35 | 65.44 | 64.55 | 65.21 | 419,000 | +0.25(+0.39%) |
Mar 02, 2023 | 65.28 | 65.28 | 64.49 | 64.96 | 296,621 | -0.69(-1.05%) |
Mar 01, 2023 | 65.24 | 65.82 | 64.36 | 65.65 | 314,627 | +0.05(+0.07%) |
Feb 28, 2023 | 66.06 | 66.84 | 65.49 | 65.61 | 371,571 | -0.77(-1.17%) |
Feb 27, 2023 | 67.06 | 67.65 | 66.10 | 66.38 | 154,801 | -0.38(-0.57%) |
Feb 24, 2023 | 66.38 | 66.87 | 65.75 | 66.76 | 189,032 | -0.25(-0.38%) |
Feb 23, 2023 | 67.28 | 67.70 | 66.64 | 67.01 | 266,604 | -0.18(-0.26%) |
Feb 22, 2023 | 67.09 | 67.60 | 66.67 | 67.19 | 244,192 | +0.40(+0.60%) |
Feb 21, 2023 | 67.29 | 67.51 | 66.63 | 66.79 | 179,610 | -1.16(-1.71%) |
Feb 17, 2023 | 67.39 | 68.08 | 66.64 | 67.95 | 274,633 | +1.03(+1.55%) |
Feb 16, 2023 | 66.26 | 67.62 | 65.70 | 66.92 | 227,909 | -0.17(-0.25%) |
Feb 15, 2023 | 66.16 | 67.32 | 65.72 | 67.09 | 260,823 | +0.39(+0.59%) |
Feb 14, 2023 | 67.78 | 67.78 | 66.47 | 66.70 | 228,421 | -1.42(-2.08%) |
Feb 13, 2023 | 67.81 | 68.29 | 66.97 | 68.11 | 217,604 | +0.30(+0.44%) |
Feb 10, 2023 | 66.86 | 67.91 | 66.66 | 67.81 | 257,005 | +1.02(+1.52%) |
Feb 09, 2023 | 67.78 | 68.21 | 66.52 | 66.80 | 192,234 | -0.92(-1.36%) |
Feb 08, 2023 | 68.68 | 69.03 | 67.56 | 67.72 | 249,408 | -1.65(-2.38%) |
Feb 07, 2023 | 69.01 | 69.75 | 68.21 | 69.37 | 247,324 | -0.72(-1.02%) |
Feb 06, 2023 | 70.17 | 70.46 | 69.06 | 70.09 | 266,079 | -0.35(-0.50%) |
Feb 03, 2023 | 69.46 | 70.47 | 67.93 | 70.44 | 378,169 | +1.02(+1.46%) |
Feb 02, 2023 | 69.19 | 70.67 | 68.78 | 69.43 | 508,539 | +0.23(+0.34%) |
Feb 01, 2023 | 70.59 | 70.59 | 67.14 | 69.19 | 814,715 | +1.89(+2.81%) |
Jan 31, 2023 | 66.44 | 67.76 | 66.29 | 67.30 | 688,474 | +1.19(+1.80%) |
Jan 30, 2023 | 66.27 | 66.87 | 66.03 | 66.11 | 196,148 | -0.34(-0.52%) |
Jan 27, 2023 | 66.35 | 66.80 | 65.99 | 66.45 | 164,945 | +0.23(+0.35%) |
Jan 26, 2023 | 66.07 | 66.45 | 65.85 | 66.22 | 142,423 | +0.00(+0.00%) |
Jan 25, 2023 | 65.65 | 66.55 | 65.35 | 66.22 | 237,750 | +0.03(+0.04%) |
Jan 24, 2023 | 65.50 | 66.43 | 64.84 | 66.19 | 200,172 | +0.59(+0.89%) |
Jan 23, 2023 | 65.50 | 66.17 | 64.98 | 65.61 | 195,936 | +0.37(+0.57%) |
Jan 20, 2023 | 65.59 | 65.72 | 64.20 | 65.23 | 246,421 | -0.15(-0.23%) |
Jan 19, 2023 | 65.35 | 65.85 | 64.79 | 65.38 | 283,335 | -0.21(-0.33%) |
Jan 18, 2023 | 66.76 | 67.43 | 65.34 | 65.60 | 234,299 | -1.16(-1.74%) |
Jan 17, 2023 | 67.63 | 68.38 | 66.40 | 66.76 | 239,176 | -1.38(-2.02%) |
Jan 13, 2023 | 67.73 | 68.40 | 67.09 | 68.14 | 173,500 | +0.27(+0.40%) |
Jan 12, 2023 | 68.09 | 68.44 | 67.66 | 67.87 | 241,603 | +0.01(+0.01%) |
Jan 11, 2023 | 67.21 | 68.05 | 67.21 | 67.86 | 283,112 | +0.74(+1.10%) |
Jan 10, 2023 | 66.65 | 67.35 | 66.40 | 67.12 | 187,864 | +0.33(+0.49%) |
Jan 09, 2023 | 67.00 | 67.18 | 66.03 | 66.80 | 218,684 | -0.40(-0.60%) |
Jan 06, 2023 | 66.26 | 67.32 | 66.25 | 67.20 | 219,603 | +1.88(+2.88%) |
Jan 05, 2023 | 65.65 | 65.65 | 64.49 | 65.32 | 233,391 | -0.67(-1.02%) |
Jan 04, 2023 | 65.15 | 66.79 | 64.64 | 65.99 | 256,339 | +1.26(+1.94%) |
Jan 03, 2023 | 64.78 | 64.93 | 63.30 | 64.73 | 262,285 | +0.56(+0.87%) |
Dec 30, 2022 | 65.08 | 65.33 | 63.60 | 64.17 | 220,978 | -1.24(-1.89%) |
Dec 29, 2022 | 64.83 | 65.99 | 64.61 | 65.41 | 266,974 | +0.85(+1.31%) |
Dec 28, 2022 | 65.54 | 65.74 | 64.56 | 64.56 | 189,100 | -0.61(-0.93%) |
Dec 27, 2022 | 65.15 | 65.29 | 64.51 | 65.17 | 151,671 | +0.21(+0.33%) |
Dec 23, 2022 | 63.93 | 65.23 | 63.64 | 64.95 | 285,488 | +1.15(+1.80%) |
Dec 22, 2022 | 63.45 | 64.03 | 62.62 | 63.81 | 285,853 | +0.12(+0.19%) |
Dec 21, 2022 | 62.32 | 63.69 | 62.32 | 63.69 | 340,768 | +1.66(+2.67%) |
Dec 20, 2022 | 61.94 | 62.51 | 61.68 | 62.03 | 230,833 | +0.15(+0.24%) |
Dec 19, 2022 | 61.56 | 62.12 | 61.39 | 61.88 | 229,867 | +0.56(+0.91%) |
Dec 16, 2022 | 61.39 | 62.12 | 60.25 | 61.32 | 1,308,687 | -1.00(-1.60%) |
Dec 15, 2022 | 63.22 | 63.31 | 61.63 | 62.32 | 251,140 | -0.91(-1.44%) |
Dec 14, 2022 | 63.65 | 64.43 | 63.14 | 63.23 | 365,908 | -0.14(-0.22%) |
Dec 13, 2022 | 63.94 | 65.43 | 63.19 | 63.37 | 731,738 | -0.39(-0.61%) |
Dec 12, 2022 | 62.32 | 63.79 | 62.31 | 63.76 | 364,944 | +0.67(+1.06%) |
Dec 09, 2022 | 63.11 | 63.71 | 62.86 | 63.09 | 232,984 | -0.36(-0.57%) |
Dec 08, 2022 | 62.92 | 63.74 | 62.50 | 63.45 | 264,751 | +0.02(+0.03%) |
Dec 07, 2022 | 62.39 | 63.77 | 62.22 | 63.43 | 385,579 | +1.17(+1.88%) |
Dec 06, 2022 | 60.18 | 62.37 | 59.90 | 62.26 | 604,581 | +2.20(+3.67%) |
Dec 05, 2022 | 61.80 | 62.10 | 59.09 | 60.06 | 888,339 | -3.33(-5.25%) |
Dec 02, 2022 | 65.30 | 65.44 | 62.61 | 63.39 | 897,621 | -2.26(-3.44%) |
Dec 01, 2022 | 68.72 | 68.72 | 65.24 | 65.65 | 469,627 | -2.68(-3.93%) |
Nov 30, 2022 | 67.20 | 68.42 | 66.40 | 68.33 | 355,341 | +0.90(+1.34%) |
Nov 29, 2022 | 67.62 | 68.12 | 67.27 | 67.43 | 196,038 | -0.51(-0.75%) |
Nov 28, 2022 | 68.35 | 68.73 | 67.09 | 67.93 | 241,560 | -0.92(-1.34%) |
Nov 25, 2022 | 68.23 | 69.08 | 68.17 | 68.86 | 107,803 | +0.93(+1.37%) |
Nov 23, 2022 | 67.40 | 68.04 | 66.89 | 67.92 | 247,491 | +0.34(+0.50%) |
Nov 22, 2022 | 66.97 | 67.60 | 66.72 | 67.58 | 265,587 | +0.77(+1.16%) |
Nov 21, 2022 | 65.08 | 67.19 | 65.08 | 66.81 | 346,534 | +1.47(+2.24%) |
Nov 18, 2022 | 64.26 | 65.47 | 63.73 | 65.34 | 457,885 | +2.08(+3.29%) |
Nov 17, 2022 | 61.85 | 63.26 | 61.67 | 63.26 | 351,291 | +0.77(+1.24%) |
Nov 16, 2022 | 63.90 | 64.43 | 61.34 | 62.48 | 524,504 | -2.07(-3.21%) |
Nov 15, 2022 | 64.46 | 65.10 | 63.91 | 64.56 | 298,563 | +0.42(+0.66%) |
Nov 14, 2022 | 65.18 | 65.53 | 64.06 | 64.13 | 336,519 | -0.91(-1.40%) |
Nov 11, 2022 | 65.71 | 66.00 | 64.93 | 65.05 | 372,812 | -0.53(-0.80%) |
Nov 10, 2022 | 64.62 | 65.87 | 64.24 | 65.57 | 383,525 | +2.49(+3.95%) |
Nov 09, 2022 | 62.48 | 63.80 | 62.18 | 63.08 | 407,520 | +0.40(+0.63%) |
Nov 08, 2022 | 62.30 | 63.11 | 62.07 | 62.69 | 222,745 | +0.51(+0.82%) |
Nov 07, 2022 | 63.08 | 63.08 | 60.97 | 62.18 | 319,628 | -0.97(-1.53%) |
Nov 04, 2022 | 62.64 | 63.83 | 62.25 | 63.15 | 217,770 | +0.51(+0.81%) |
Nov 03, 2022 | 63.00 | 63.03 | 62.24 | 62.64 | 240,159 | -1.15(-1.81%) |
Nov 02, 2022 | 64.42 | 63.75 | 63.79 | 354,455 | -1.08(-1.66%) | |
Nov 01, 2022 | 64.43 | 65.25 | 63.86 | 64.87 | 248,379 | +0.50(+0.77%) |
Oct 31, 2022 | 64.22 | 65.14 | 63.90 | 64.37 | 466,134 | +0.10(+0.16%) |
Oct 28, 2022 | 64.18 | 64.71 | 63.87 | 64.27 | 482,813 | +0.55(+0.87%) |
Oct 27, 2022 | 63.18 | 64.88 | 62.96 | 63.72 | 373,440 | +1.08(+1.72%) |
Oct 26, 2022 | 62.33 | 63.07 | 61.78 | 62.64 | 375,324 | +0.95(+1.54%) |
Oct 25, 2022 | 60.51 | 61.84 | 60.51 | 61.69 | 306,572 | +1.20(+1.98%) |
Oct 24, 2022 | 60.55 | 61.47 | 60.33 | 60.49 | 245,755 | +0.22(+0.37%) |
Oct 21, 2022 | 60.30 | 60.51 | 58.96 | 60.27 | 443,781 | +0.52(+0.86%) |
Oct 20, 2022 | 60.78 | 60.78 | 59.67 | 59.75 | 458,823 | -0.64(-1.05%) |
Oct 19, 2022 | 59.87 | 60.70 | 59.68 | 60.39 | 316,046 | -0.34(-0.56%) |
Oct 18, 2022 | 60.37 | 61.31 | 60.28 | 60.73 | 362,769 | +1.07(+1.79%) |
Oct 17, 2022 | 59.23 | 60.88 | 58.89 | 59.66 | 332,489 | +1.38(+2.37%) |
Oct 14, 2022 | 60.48 | 60.91 | 58.24 | 58.28 | 348,983 | -1.99(-3.30%) |
Oct 13, 2022 | 57.24 | 60.31 | 57.19 | 60.27 | 414,896 | +2.23(+3.84%) |
Oct 12, 2022 | 58.45 | 58.45 | 57.46 | 58.04 | 272,132 | -0.63(-1.07%) |
Oct 11, 2022 | 56.95 | 59.22 | 56.73 | 58.67 | 431,722 | +1.46(+2.55%) |
Oct 10, 2022 | 57.47 | 58.16 | 57.13 | 57.21 | 235,200 | +0.04(+0.06%) |
Oct 07, 2022 | 58.10 | 58.10 | 56.84 | 57.17 | 311,031 | -0.89(-1.54%) |
Oct 06, 2022 | 59.17 | 59.17 | 58.02 | 58.07 | 310,937 | -1.30(-2.19%) |
Oct 05, 2022 | 59.67 | 59.67 | 58.67 | 59.37 | 230,665 | -1.19(-1.96%) |
Oct 04, 2022 | 59.16 | 60.60 | 59.11 | 60.56 | 288,353 | +1.45(+2.45%) |
Oct 03, 2022 | 58.38 | 59.63 | 57.90 | 59.11 | 234,076 | +1.63(+2.84%) |
Sep 30, 2022 | 59.53 | 59.63 | 57.38 | 57.48 | 396,978 | -1.56(-2.64%) |
Sep 29, 2022 | 60.30 | 60.30 | 58.21 | 59.04 | 357,319 | -1.71(-2.81%) |
Sep 28, 2022 | 60.63 | 61.31 | 59.71 | 60.74 | 326,281 | +0.89(+1.48%) |
Sep 27, 2022 | 61.79 | 61.96 | 59.73 | 59.86 | 245,733 | -1.62(-2.64%) |
Sep 26, 2022 | 62.59 | 62.64 | 60.66 | 61.48 | 270,717 | -1.17(-1.87%) |
Sep 23, 2022 | 63.34 | 63.52 | 61.94 | 62.65 | 215,765 | -1.37(-2.15%) |
Sep 22, 2022 | 63.29 | 64.20 | 62.49 | 64.02 | 245,129 | +0.75(+1.18%) |
Sep 21, 2022 | 64.49 | 65.16 | 63.23 | 63.28 | 238,648 | -0.80(-1.25%) |
Sep 20, 2022 | 64.51 | 64.73 | 63.30 | 64.08 | 365,640 | -1.02(-1.57%) |
Sep 19, 2022 | 63.57 | 65.12 | 63.54 | 65.10 | 222,617 | +1.24(+1.93%) |
Sep 16, 2022 | 63.37 | 64.02 | 63.19 | 63.87 | 450,630 | +0.40(+0.62%) |
Sep 15, 2022 | 64.17 | 64.17 | 63.17 | 63.47 | 200,624 | -1.00(-1.54%) |
Sep 14, 2022 | 63.83 | 64.80 | 63.74 | 64.47 | 236,379 | +0.71(+1.11%) |
Sep 13, 2022 | 65.38 | 65.60 | 63.35 | 63.76 | 304,038 | -2.36(-3.57%) |
Sep 12, 2022 | 65.01 | 66.14 | 64.91 | 66.12 | 311,040 | +1.30(+2.01%) |
Sep 09, 2022 | 64.96 | 65.03 | 63.98 | 64.82 | 373,896 | +1.28(+2.01%) |
Sep 08, 2022 | 63.39 | 63.81 | 63.07 | 63.54 | 200,097 | -0.43(-0.67%) |
Sep 07, 2022 | 62.44 | 63.98 | 62.44 | 63.97 | 241,084 | +1.21(+1.94%) |
Sep 06, 2022 | 63.26 | 63.59 | 62.39 | 62.75 | 229,861 | -0.26(-0.41%) |
Sep 02, 2022 | 64.10 | 64.41 | 62.82 | 63.01 | 263,183 | -0.76(-1.19%) |
Sep 01, 2022 | 63.80 | 64.17 | 62.91 | 63.77 | 470,037 | -0.05(-0.07%) |
Aug 31, 2022 | 64.01 | 64.77 | 63.09 | 63.81 | 405,698 | -0.68(-1.06%) |
Aug 30, 2022 | 66.09 | 66.09 | 64.37 | 64.50 | 290,180 | -1.65(-2.50%) |
Aug 29, 2022 | 66.33 | 66.55 | 65.75 | 66.15 | 149,545 | -0.48(-0.73%) |
Aug 26, 2022 | 68.00 | 68.23 | 66.61 | 66.64 | 246,156 | -1.35(-1.99%) |
Aug 25, 2022 | 66.78 | 68.00 | 66.74 | 67.99 | 202,762 | +0.86(+1.28%) |
Aug 24, 2022 | 67.80 | 67.80 | 66.21 | 67.13 | 280,872 | -0.55(-0.81%) |
Aug 23, 2022 | 67.68 | 68.10 | 67.17 | 67.68 | 226,959 | -0.41(-0.60%) |
Aug 22, 2022 | 69.60 | 69.60 | 68.00 | 68.09 | 233,945 | -1.73(-2.48%) |
Aug 19, 2022 | 69.98 | 70.49 | 69.63 | 69.82 | 319,611 | -0.21(-0.30%) |
Aug 18, 2022 | 69.84 | 70.41 | 69.79 | 70.03 | 167,701 | +0.12(+0.17%) |
Aug 17, 2022 | 70.67 | 70.84 | 69.82 | 69.91 | 276,780 | -0.76(-1.07%) |
Aug 16, 2022 | 69.65 | 70.92 | 69.44 | 70.67 | 227,222 | +1.02(+1.47%) |
Aug 15, 2022 | 69.06 | 69.76 | 68.62 | 69.65 | 170,710 | +0.59(+0.86%) |
Aug 12, 2022 | 68.14 | 69.13 | 68.01 | 69.06 | 184,680 | +1.34(+1.98%) |
Aug 11, 2022 | 68.34 | 68.58 | 67.67 | 67.71 | 229,104 | -0.46(-0.67%) |
Aug 10, 2022 | 68.39 | 68.76 | 68.05 | 68.17 | 216,348 | -0.07(-0.11%) |
Aug 09, 2022 | 67.35 | 68.39 | 66.97 | 68.24 | 349,086 | +1.21(+1.80%) |
Aug 08, 2022 | 66.64 | 67.21 | 66.49 | 67.04 | 317,182 | +1.01(+1.54%) |
Aug 05, 2022 | 66.38 | 66.87 | 65.44 | 66.02 | 324,487 | -0.78(-1.16%) |
Aug 04, 2022 | 67.13 | 67.80 | 66.75 | 66.80 | 310,292 | -0.48(-0.72%) |
Aug 03, 2022 | 67.66 | 67.66 | 65.55 | 67.28 | 246,065 | -0.40(-0.59%) |
Aug 02, 2022 | 68.59 | 68.85 | 67.62 | 67.69 | 213,692 | -0.90(-1.32%) |
Aug 01, 2022 | 68.21 | 69.04 | 67.66 | 68.59 | 295,661 | -0.11(-0.16%) |
Jul 29, 2022 | 67.69 | 69.18 | 67.69 | 68.70 | 337,735 | +0.77(+1.13%) |
Jul 28, 2022 | 66.74 | 68.09 | 66.26 | 67.93 | 231,409 | +2.04(+3.09%) |
Jul 27, 2022 | 65.73 | 66.17 | 65.06 | 65.90 | 259,093 | +0.26(+0.40%) |
Jul 26, 2022 | 64.79 | 65.72 | 64.79 | 65.63 | 259,332 | +0.46(+0.70%) |
Jul 25, 2022 | 63.86 | 65.26 | 63.71 | 65.17 | 306,989 | +1.18(+1.84%) |
Jul 22, 2022 | 63.70 | 64.09 | 62.81 | 64.00 | 354,430 | +0.47(+0.75%) |
Jul 21, 2022 | 63.33 | 63.79 | 62.74 | 63.52 | 271,519 | -0.28(-0.44%) |
Jul 20, 2022 | 64.83 | 64.83 | 63.35 | 63.80 | 352,451 | -0.95(-1.47%) |
Jul 19, 2022 | 64.24 | 64.93 | 64.24 | 64.75 | 255,957 | +0.69(+1.08%) |
Jul 18, 2022 | 64.88 | 65.01 | 64.02 | 64.06 | 233,688 | -0.50(-0.78%) |
Jul 15, 2022 | 64.33 | 64.77 | 63.04 | 64.56 | 332,387 | +0.82(+1.29%) |
Jul 14, 2022 | 62.76 | 63.89 | 62.76 | 63.74 | 215,617 | -0.15(-0.23%) |
Jul 13, 2022 | 63.91 | 64.44 | 63.47 | 63.89 | 264,404 | -0.37(-0.57%) |
Jul 12, 2022 | 64.26 | 65.25 | 63.93 | 64.25 | 188,229 | -0.56(-0.86%) |
Jul 11, 2022 | 65.13 | 65.80 | 64.51 | 64.81 | 300,319 | -0.37(-0.57%) |
Jul 08, 2022 | 66.08 | 66.08 | 65.13 | 65.18 | 248,027 | -0.47(-0.71%) |
Jul 07, 2022 | 66.50 | 66.70 | 65.59 | 65.65 | 231,123 | -0.83(-1.25%) |
Jul 06, 2022 | 65.80 | 66.95 | 64.93 | 66.48 | 309,322 | +0.41(+0.62%) |
Jul 05, 2022 | 69.44 | 69.50 | 65.32 | 66.07 | 498,967 | -3.62(-5.19%) |
Jul 01, 2022 | 68.00 | 69.74 | 67.64 | 69.69 | 249,858 | +1.78(+2.62%) |
Jun 30, 2022 | 67.55 | 68.22 | 67.11 | 67.90 | 321,594 | +0.16(+0.24%) |
Jun 29, 2022 | 67.91 | 68.16 | 67.12 | 67.74 | 256,087 | -0.18(-0.27%) |
Jun 28, 2022 | 68.61 | 69.37 | 67.89 | 67.92 | 252,433 | -0.55(-0.80%) |
Jun 27, 2022 | 67.45 | 68.70 | 67.29 | 68.47 | 286,884 | +1.59(+2.38%) |
Jun 24, 2022 | 65.86 | 67.67 | 65.82 | 66.88 | 928,574 | +1.02(+1.55%) |
Jun 23, 2022 | 65.51 | 66.33 | 65.48 | 65.86 | 385,142 | +0.18(+0.28%) |
Jun 22, 2022 | 65.09 | 66.39 | 64.89 | 65.68 | 363,759 | +0.04(+0.06%) |
Jun 21, 2022 | 64.75 | 66.05 | 63.98 | 65.64 | 324,091 | +1.11(+1.73%) |
Jun 17, 2022 | 65.92 | 66.13 | 63.77 | 64.53 | 721,411 | -0.93(-1.42%) |
Jun 16, 2022 | 65.62 | 65.94 | 64.79 | 65.46 | 267,276 | -0.52(-0.79%) |
Jun 15, 2022 | 66.90 | 67.46 | 65.80 | 65.98 | 328,725 | -0.65(-0.97%) |
Jun 14, 2022 | 66.65 | 67.69 | 65.57 | 66.63 | 505,407 | -0.63(-0.94%) |
Jun 13, 2022 | 69.42 | 69.88 | 66.97 | 67.26 | 573,338 | -3.01(-4.29%) |
Jun 10, 2022 | 68.91 | 70.80 | 68.75 | 70.27 | 324,589 | +0.89(+1.28%) |
Jun 09, 2022 | 70.42 | 70.74 | 69.25 | 69.38 | 259,285 | -0.94(-1.33%) |
Jun 08, 2022 | 71.19 | 71.19 | 70.21 | 70.32 | 466,507 | -0.88(-1.23%) |
Jun 07, 2022 | 70.94 | 71.34 | 70.31 | 71.20 | 230,323 | +0.35(+0.50%) |
Jun 06, 2022 | 70.95 | 70.97 | 70.26 | 70.84 | 231,346 | +0.61(+0.86%) |
Jun 03, 2022 | 70.53 | 70.88 | 69.99 | 70.24 | 224,936 | -0.53(-0.75%) |
Jun 02, 2022 | 70.76 | 70.84 | 68.95 | 70.77 | 270,080 | +0.36(+0.51%) |
Jun 01, 2022 | 70.88 | 70.88 | 69.62 | 70.41 | 290,727 | -0.45(-0.64%) |
May 31, 2022 | 71.27 | 71.27 | 69.82 | 70.86 | 696,652 | -0.49(-0.68%) |
May 27, 2022 | 70.81 | 71.37 | 70.26 | 71.35 | 314,112 | +0.47(+0.66%) |
May 26, 2022 | 70.94 | 71.31 | 70.31 | 70.88 | 253,949 | +0.13(+0.18%) |
May 25, 2022 | 70.53 | 71.34 | 69.87 | 70.75 | 517,485 | +0.23(+0.32%) |
May 24, 2022 | 68.35 | 70.66 | 68.05 | 70.53 | 393,172 | +2.19(+3.20%) |
May 23, 2022 | 68.85 | 69.48 | 68.02 | 68.34 | 279,781 | +0.14(+0.20%) |
May 20, 2022 | 68.80 | 68.80 | 67.41 | 68.20 | 446,847 | -0.43(-0.63%) |
May 19, 2022 | 69.02 | 69.41 | 68.15 | 68.64 | 525,634 | -0.80(-1.15%) |
May 18, 2022 | 70.63 | 70.70 | 68.92 | 69.43 | 504,733 | -0.27(-0.39%) |
May 17, 2022 | 68.71 | 69.75 | 67.23 | 69.70 | 364,018 | +1.48(+2.16%) |
May 16, 2022 | 67.68 | 68.41 | 66.84 | 68.23 | 267,583 | +0.81(+1.19%) |
May 13, 2022 | 67.79 | 67.88 | 66.39 | 67.42 | 489,972 | -0.23(-0.33%) |
May 12, 2022 | 67.23 | 67.70 | 65.98 | 67.65 | 423,087 | +0.56(+0.84%) |
May 11, 2022 | 67.68 | 68.40 | 66.81 | 67.09 | 457,421 | -0.29(-0.43%) |
May 10, 2022 | 68.26 | 69.12 | 66.63 | 67.38 | 426,014 | -1.00(-1.46%) |
May 09, 2022 | 66.43 | 69.22 | 66.43 | 68.37 | 633,757 | +1.45(+2.16%) |
May 06, 2022 | 65.80 | 67.28 | 65.63 | 66.93 | 647,817 | +0.39(+0.58%) |
May 05, 2022 | 67.20 | 67.95 | 65.77 | 66.54 | 541,593 | -0.75(-1.12%) |
May 04, 2022 | 65.31 | 67.50 | 65.31 | 67.29 | 380,517 | +2.00(+3.06%) |
May 03, 2022 | 65.96 | 66.77 | 65.26 | 65.29 | 267,161 | -0.59(-0.89%) |