Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 69.97 | 70.47 | 69.97 | 70.36 | 405,828 | -0.01(-0.01%) |
Apr 27, 2023 | 69.95 | 70.41 | 69.89 | 70.37 | 227,443 | +0.47(+0.67%) |
Apr 26, 2023 | 70.43 | 70.50 | 69.80 | 69.90 | 271,221 | -0.08(-0.11%) |
Apr 25, 2023 | 70.31 | 70.48 | 69.92 | 69.98 | 548,547 | -0.52(-0.74%) |
Apr 24, 2023 | 70.14 | 70.52 | 69.97 | 70.50 | 492,022 | +0.06(+0.09%) |
Apr 21, 2023 | 70.11 | 70.44 | 69.84 | 70.44 | 349,262 | +0.62(+0.89%) |
Apr 20, 2023 | 69.77 | 69.96 | 69.58 | 69.82 | 487,496 | +0.15(+0.22%) |
Apr 19, 2023 | 69.46 | 69.77 | 69.46 | 69.67 | 207,764 | -0.03(-0.04%) |
Apr 18, 2023 | 69.62 | 69.79 | 69.54 | 69.70 | 304,815 | +0.27(+0.39%) |
Apr 17, 2023 | 69.32 | 69.64 | 69.16 | 69.43 | 827,419 | +0.18(+0.26%) |
Apr 14, 2023 | 69.53 | 69.86 | 69.13 | 69.25 | 792,796 | -0.62(-0.89%) |
Apr 13, 2023 | 69.49 | 69.87 | 69.49 | 69.87 | 205,525 | +0.73(+1.06%) |
Apr 12, 2023 | 69.22 | 69.45 | 68.96 | 69.14 | 279,376 | +0.44(+0.64%) |
Apr 11, 2023 | 68.64 | 68.81 | 68.60 | 68.70 | 642,815 | +0.13(+0.19%) |
Apr 10, 2023 | 68.21 | 68.61 | 68.13 | 68.57 | 358,858 | -0.26(-0.38%) |
Apr 06, 2023 | 68.57 | 69.00 | 68.37 | 68.83 | 271,289 | +0.43(+0.63%) |
Apr 05, 2023 | 68.30 | 68.90 | 68.28 | 68.40 | 298,438 | +0.01(+0.01%) |
Apr 04, 2023 | 68.11 | 68.57 | 68.11 | 68.39 | 245,384 | +0.23(+0.34%) |
Apr 03, 2023 | 67.61 | 68.17 | 67.61 | 68.16 | 361,244 | +0.51(+0.75%) |
Mar 31, 2023 | 67.58 | 67.85 | 67.50 | 67.65 | 360,603 | +0.22(+0.33%) |
Mar 30, 2023 | 67.16 | 67.50 | 67.16 | 67.43 | 301,084 | +0.36(+0.54%) |
Mar 29, 2023 | 66.94 | 67.18 | 66.82 | 67.07 | 479,495 | +0.38(+0.57%) |
Mar 28, 2023 | 66.60 | 66.78 | 66.49 | 66.69 | 356,618 | +0.03(+0.05%) |
Mar 27, 2023 | 66.24 | 66.74 | 66.24 | 66.66 | 302,335 | +0.43(+0.65%) |
Mar 24, 2023 | 65.89 | 66.24 | 65.63 | 66.23 | 217,063 | +0.14(+0.21%) |
Mar 23, 2023 | 66.37 | 66.76 | 65.96 | 66.09 | 253,301 | +0.11(+0.17%) |
Mar 22, 2023 | 65.92 | 66.72 | 65.89 | 65.98 | 225,286 | +0.05(+0.08%) |
Mar 21, 2023 | 65.85 | 66.04 | 65.61 | 65.93 | 223,160 | +0.46(+0.70%) |
Mar 20, 2023 | 65.33 | 65.59 | 64.95 | 65.47 | 272,253 | +0.70(+1.08%) |
Mar 17, 2023 | 64.67 | 65.00 | 64.55 | 64.77 | 218,657 | -0.24(-0.37%) |
Mar 16, 2023 | 64.18 | 65.07 | 64.18 | 65.01 | 378,313 | +0.85(+1.32%) |
Mar 15, 2023 | 63.85 | 64.29 | 63.69 | 64.16 | 496,096 | -1.07(-1.64%) |
Mar 14, 2023 | 64.94 | 65.25 | 64.58 | 65.23 | 250,466 | +0.61(+0.94%) |
Mar 13, 2023 | 64.62 | 65.11 | 64.62 | 64.62 | 370,314 | -0.15(-0.23%) |
Mar 10, 2023 | 65.08 | 65.39 | 64.65 | 64.77 | 667,778 | -0.29(-0.45%) |
Mar 09, 2023 | 65.32 | 65.54 | 64.93 | 65.06 | 268,843 | -0.01(-0.02%) |
Mar 08, 2023 | 64.86 | 65.26 | 64.65 | 65.07 | 525,019 | +0.30(+0.46%) |
Mar 07, 2023 | 65.52 | 65.75 | 64.70 | 64.77 | 538,408 | -0.80(-1.21%) |
Mar 06, 2023 | 65.47 | 65.77 | 65.32 | 65.56 | 231,989 | -0.08(-0.11%) |
Mar 03, 2023 | 65.20 | 65.73 | 65.11 | 65.64 | 401,941 | +0.59(+0.91%) |
Mar 02, 2023 | 64.65 | 65.12 | 64.27 | 65.05 | 384,290 | +0.11(+0.17%) |
Mar 01, 2023 | 65.03 | 65.24 | 64.79 | 64.94 | 313,523 | +0.20(+0.31%) |
Feb 28, 2023 | 64.98 | 65.17 | 64.71 | 64.74 | 306,601 | -0.66(-1.01%) |
Feb 27, 2023 | 65.34 | 65.60 | 65.20 | 65.40 | 251,222 | +0.50(+0.77%) |
Feb 24, 2023 | 64.73 | 64.96 | 64.63 | 64.90 | 349,287 | -0.78(-1.19%) |
Feb 23, 2023 | 65.56 | 65.77 | 65.24 | 65.68 | 528,340 | +0.00(+0.00%) |
Feb 22, 2023 | 65.85 | 66.08 | 65.57 | 65.68 | 253,312 | -0.09(-0.14%) |
Feb 21, 2023 | 65.97 | 66.13 | 65.63 | 65.77 | 336,758 | -0.41(-0.62%) |
Feb 17, 2023 | 65.63 | 66.30 | 65.48 | 66.18 | 341,051 | +0.40(+0.61%) |
Feb 16, 2023 | 65.63 | 66.11 | 65.48 | 65.78 | 342,543 | -0.30(-0.45%) |
Feb 15, 2023 | 65.62 | 66.13 | 65.62 | 66.08 | 740,531 | -0.28(-0.42%) |
Feb 14, 2023 | 66.15 | 66.64 | 66.00 | 66.36 | 425,823 | +0.07(+0.11%) |
Feb 13, 2023 | 65.76 | 66.31 | 65.56 | 66.29 | 305,605 | +0.45(+0.68%) |
Feb 10, 2023 | 65.88 | 66.06 | 65.64 | 65.84 | 479,333 | -0.12(-0.18%) |
Feb 09, 2023 | 66.75 | 66.77 | 65.92 | 65.96 | 278,870 | -0.30(-0.45%) |
Feb 08, 2023 | 66.37 | 66.47 | 66.14 | 66.26 | 510,984 | -0.10(-0.15%) |
Feb 07, 2023 | 65.64 | 66.47 | 65.53 | 66.36 | 324,814 | +0.47(+0.71%) |
Feb 06, 2023 | 65.81 | 65.99 | 65.64 | 65.89 | 448,014 | -0.36(-0.54%) |
Feb 03, 2023 | 66.27 | 66.71 | 66.08 | 66.25 | 492,141 | -0.68(-1.02%) |
Feb 02, 2023 | 67.17 | 67.42 | 66.60 | 66.93 | 1,456,163 | -0.29(-0.43%) |
Feb 01, 2023 | 66.63 | 67.41 | 66.31 | 67.22 | 1,910,724 | +0.40(+0.60%) |
Jan 31, 2023 | 66.46 | 66.84 | 66.34 | 66.82 | 1,019,591 | +0.27(+0.41%) |
Jan 30, 2023 | 66.66 | 66.95 | 66.55 | 66.55 | 409,637 | -0.16(-0.24%) |
Jan 27, 2023 | 66.40 | 66.80 | 66.35 | 66.71 | 690,561 | -0.10(-0.15%) |
Jan 26, 2023 | 66.83 | 66.88 | 66.42 | 66.81 | 1,214,948 | -0.11(-0.16%) |
Jan 25, 2023 | 66.38 | 66.99 | 66.38 | 66.92 | 404,559 | +0.33(+0.50%) |
Jan 24, 2023 | 66.36 | 66.66 | 66.20 | 66.59 | 1,993,979 | +0.02(+0.03%) |
Jan 23, 2023 | 66.18 | 66.64 | 66.18 | 66.57 | 386,236 | +0.01(+0.02%) |
Jan 20, 2023 | 66.10 | 66.61 | 65.99 | 66.56 | 1,311,379 | +0.28(+0.42%) |
Jan 19, 2023 | 65.98 | 66.40 | 65.97 | 66.28 | 1,264,005 | +0.11(+0.17%) |
Jan 18, 2023 | 67.01 | 67.07 | 66.07 | 66.17 | 6,358,937 | -0.30(-0.45%) |
Jan 17, 2023 | 66.35 | 66.70 | 66.35 | 66.47 | 435,721 | +0.15(+0.23%) |
Jan 13, 2023 | 65.77 | 66.35 | 65.77 | 66.32 | 472,454 | +0.28(+0.42%) |
Jan 12, 2023 | 65.61 | 66.16 | 65.19 | 66.04 | 437,517 | +0.82(+1.26%) |
Jan 11, 2023 | 65.13 | 65.30 | 64.97 | 65.22 | 255,223 | +0.20(+0.31%) |
Jan 10, 2023 | 64.90 | 65.17 | 64.75 | 65.02 | 283,504 | -0.10(-0.15%) |
Jan 09, 2023 | 65.24 | 65.60 | 65.08 | 65.12 | 400,683 | +0.14(+0.22%) |
Jan 06, 2023 | 64.05 | 65.01 | 63.67 | 64.98 | 647,780 | +1.18(+1.85%) |
Jan 05, 2023 | 63.86 | 64.05 | 63.68 | 63.80 | 465,201 | -0.85(-1.31%) |
Jan 04, 2023 | 64.73 | 64.88 | 64.39 | 64.65 | 1,072,027 | +0.54(+0.83%) |
Jan 03, 2023 | 63.94 | 64.41 | 63.87 | 64.11 | 2,114,797 | +0.53(+0.83%) |
Dec 30, 2022 | 63.85 | 64.10 | 63.54 | 63.59 | 744,410 | -0.54(-0.85%) |
Dec 29, 2022 | 63.93 | 64.31 | 63.80 | 64.13 | 793,269 | +0.78(+1.23%) |
Dec 28, 2022 | 63.86 | 64.12 | 63.35 | 63.35 | 756,148 | -0.40(-0.63%) |
Dec 27, 2022 | 63.66 | 64.00 | 63.66 | 63.75 | 724,945 | +0.02(+0.03%) |
Dec 23, 2022 | 63.61 | 63.83 | 63.43 | 63.73 | 421,747 | +0.07(+0.11%) |
Dec 22, 2022 | 63.71 | 63.71 | 63.27 | 63.66 | 646,458 | -0.20(-0.31%) |
Dec 21, 2022 | 63.67 | 64.02 | 63.59 | 63.86 | 538,883 | +0.42(+0.66%) |
Dec 20, 2022 | 63.25 | 63.68 | 63.25 | 63.44 | 2,045,961 | +0.44(+0.70%) |
Dec 19, 2022 | 63.26 | 63.34 | 62.84 | 63.00 | 629,204 | -0.04(-0.06%) |
Dec 16, 2022 | 62.82 | 63.20 | 62.69 | 63.04 | 483,593 | -0.37(-0.58%) |
Dec 15, 2022 | 63.88 | 64.05 | 63.17 | 63.41 | 708,679 | -1.23(-1.90%) |
Dec 14, 2022 | 64.56 | 65.06 | 64.12 | 64.64 | 766,373 | +0.17(+0.26%) |
Dec 13, 2022 | 65.10 | 65.56 | 64.30 | 64.47 | 639,286 | +0.30(+0.47%) |
Dec 12, 2022 | 64.08 | 64.24 | 63.77 | 64.17 | 430,496 | +0.04(+0.06%) |
Dec 09, 2022 | 64.17 | 64.52 | 64.05 | 64.13 | 478,550 | +0.08(+0.12%) |
Dec 08, 2022 | 63.73 | 64.23 | 63.56 | 64.05 | 410,716 | +0.10(+0.16%) |
Dec 07, 2022 | 63.80 | 64.14 | 63.74 | 63.95 | 804,681 | +0.13(+0.20%) |
Dec 06, 2022 | 63.90 | 64.05 | 63.51 | 63.82 | 626,927 | -0.03(-0.05%) |
Dec 05, 2022 | 64.29 | 64.49 | 63.76 | 63.85 | 664,871 | -0.95(-1.47%) |
Dec 02, 2022 | 64.19 | 64.97 | 64.19 | 64.80 | 914,856 | -0.19(-0.29%) |
Dec 01, 2022 | 64.76 | 65.11 | 64.64 | 64.99 | 799,193 | +0.64(+0.99%) |
Nov 30, 2022 | 63.66 | 64.57 | 63.29 | 64.35 | 867,877 | +0.83(+1.31%) |
Nov 29, 2022 | 63.49 | 63.84 | 63.44 | 63.52 | 513,218 | -0.14(-0.22%) |
Nov 28, 2022 | 64.08 | 64.30 | 63.61 | 63.66 | 611,120 | -0.56(-0.87%) |
Nov 25, 2022 | 63.99 | 64.36 | 63.80 | 64.22 | 254,680 | +0.24(+0.38%) |
Nov 23, 2022 | 63.41 | 64.03 | 63.22 | 63.98 | 489,794 | +0.66(+1.04%) |
Nov 22, 2022 | 62.81 | 63.32 | 62.81 | 63.32 | 612,992 | +0.75(+1.20%) |
Nov 21, 2022 | 62.43 | 62.72 | 62.39 | 62.57 | 409,328 | -0.25(-0.40%) |
Nov 18, 2022 | 62.76 | 62.93 | 62.62 | 62.82 | 473,735 | +0.16(+0.26%) |
Nov 17, 2022 | 62.00 | 62.70 | 61.72 | 62.66 | 669,789 | -0.05(-0.08%) |
Nov 16, 2022 | 62.75 | 62.92 | 62.49 | 62.71 | 648,565 | -0.14(-0.22%) |
Nov 15, 2022 | 63.22 | 63.32 | 62.36 | 62.85 | 1,105,878 | +0.21(+0.34%) |
Nov 14, 2022 | 62.71 | 63.05 | 62.62 | 62.64 | 534,257 | -0.42(-0.67%) |
Nov 11, 2022 | 62.56 | 63.16 | 62.23 | 63.06 | 668,075 | +0.52(+0.83%) |
Nov 10, 2022 | 61.63 | 62.54 | 61.51 | 62.54 | 867,630 | +2.92(+4.90%) |
Nov 09, 2022 | 59.72 | 60.19 | 59.57 | 59.62 | 411,818 | -0.44(-0.73%) |
Nov 08, 2022 | 59.63 | 60.32 | 59.58 | 60.06 | 703,566 | +0.72(+1.21%) |
Nov 07, 2022 | 59.19 | 59.46 | 59.04 | 59.34 | 819,426 | +0.17(+0.29%) |
Nov 04, 2022 | 58.56 | 59.21 | 58.37 | 59.17 | 1,323,417 | +1.53(+2.65%) |
Nov 03, 2022 | 57.33 | 57.76 | 57.15 | 57.64 | 1,666,413 | -0.57(-0.98%) |
Nov 02, 2022 | 58.78 | 58.15 | 58.21 | 1,073,677 | -0.37(-0.63%) | |
Nov 01, 2022 | 59.37 | 59.37 | 58.44 | 58.58 | 612,654 | +0.06(+0.10%) |
Oct 31, 2022 | 58.47 | 58.68 | 58.41 | 58.52 | 994,681 | -0.53(-0.90%) |
Oct 28, 2022 | 58.45 | 59.05 | 58.45 | 59.05 | 974,215 | +0.48(+0.82%) |
Oct 27, 2022 | 58.80 | 59.09 | 58.52 | 58.57 | 687,837 | -0.35(-0.59%) |
Oct 26, 2022 | 58.45 | 59.21 | 58.45 | 58.92 | 1,105,599 | +0.55(+0.94%) |
Oct 25, 2022 | 57.62 | 58.50 | 57.62 | 58.37 | 1,955,371 | +1.08(+1.89%) |
Oct 24, 2022 | 57.23 | 57.54 | 56.91 | 57.29 | 1,004,989 | +0.01(+0.02%) |
Oct 21, 2022 | 56.06 | 57.42 | 56.01 | 57.28 | 991,944 | +0.60(+1.06%) |
Oct 20, 2022 | 56.81 | 57.31 | 56.59 | 56.68 | 887,407 | -0.21(-0.37%) |
Oct 19, 2022 | 56.89 | 57.20 | 56.60 | 56.89 | 767,439 | -0.66(-1.15%) |
Oct 18, 2022 | 57.71 | 57.83 | 57.24 | 57.55 | 1,072,207 | +0.40(+0.70%) |
Oct 17, 2022 | 57.14 | 57.42 | 57.01 | 57.15 | 872,624 | +0.86(+1.53%) |
Oct 14, 2022 | 57.06 | 57.23 | 56.25 | 56.29 | 1,071,065 | -0.47(-0.83%) |
Oct 13, 2022 | 55.14 | 56.94 | 54.96 | 56.76 | 1,142,743 | +0.51(+0.91%) |
Oct 12, 2022 | 56.42 | 56.56 | 56.25 | 56.25 | 1,052,729 | -0.31(-0.55%) |
Oct 11, 2022 | 56.77 | 57.21 | 56.42 | 56.56 | 1,435,010 | -0.27(-0.48%) |
Oct 10, 2022 | 56.86 | 57.00 | 56.55 | 56.83 | 892,957 | -0.18(-0.32%) |
Oct 07, 2022 | 57.54 | 57.63 | 56.88 | 57.01 | 1,172,803 | -0.77(-1.33%) |
Oct 06, 2022 | 58.08 | 58.32 | 57.74 | 57.78 | 1,125,738 | -0.91(-1.55%) |
Oct 05, 2022 | 58.48 | 58.94 | 58.25 | 58.69 | 797,507 | -0.66(-1.11%) |
Oct 04, 2022 | 58.83 | 59.74 | 58.70 | 59.35 | 890,920 | +1.73(+3.00%) |
Oct 03, 2022 | 57.21 | 57.74 | 57.03 | 57.62 | 2,153,374 | +0.61(+1.07%) |
Sep 30, 2022 | 57.03 | 57.64 | 56.95 | 57.01 | 5,095,992 | -0.16(-0.28%) |
Sep 29, 2022 | 56.97 | 57.23 | 56.41 | 57.17 | 1,313,331 | -0.39(-0.68%) |
Sep 28, 2022 | 56.69 | 57.72 | 56.53 | 57.56 | 6,318,145 | +0.87(+1.53%) |
Sep 27, 2022 | 56.91 | 57.39 | 56.52 | 56.69 | 44,720,640 | -0.14(-0.25%) |
Sep 26, 2022 | 57.02 | 57.36 | 56.57 | 56.83 | 2,416,801 | -0.89(-1.54%) |
Sep 23, 2022 | 57.94 | 58.16 | 57.39 | 57.72 | 1,782,402 | -1.21(-2.05%) |
Sep 22, 2022 | 59.28 | 59.28 | 58.65 | 58.93 | 1,022,760 | -0.17(-0.29%) |
Sep 21, 2022 | 59.62 | 59.95 | 59.01 | 59.10 | 523,269 | -0.64(-1.07%) |
Sep 20, 2022 | 59.91 | 59.96 | 59.52 | 59.74 | 751,264 | -0.85(-1.40%) |
Sep 19, 2022 | 60.00 | 60.61 | 60.00 | 60.59 | 847,193 | +0.03(+0.05%) |
Sep 16, 2022 | 60.31 | 60.70 | 60.30 | 60.56 | 811,949 | -0.09(-0.15%) |
Sep 15, 2022 | 60.76 | 61.05 | 60.56 | 60.65 | 608,898 | -0.28(-0.46%) |
Sep 14, 2022 | 61.15 | 61.28 | 60.77 | 60.93 | 693,376 | -0.16(-0.26%) |
Sep 13, 2022 | 61.96 | 62.06 | 61.02 | 61.09 | 542,285 | -1.60(-2.55%) |
Sep 12, 2022 | 62.61 | 62.98 | 62.61 | 62.69 | 805,888 | +0.58(+0.93%) |
Sep 09, 2022 | 61.90 | 62.18 | 61.76 | 62.11 | 659,162 | +1.12(+1.84%) |
Sep 08, 2022 | 60.24 | 61.04 | 60.24 | 60.99 | 417,289 | -0.06(-0.10%) |
Sep 07, 2022 | 60.25 | 61.09 | 60.23 | 61.05 | 694,520 | +0.56(+0.93%) |
Sep 06, 2022 | 61.12 | 61.12 | 60.39 | 60.49 | 586,997 | -0.52(-0.85%) |
Sep 02, 2022 | 61.55 | 61.91 | 60.88 | 61.01 | 825,814 | -0.37(-0.60%) |
Sep 01, 2022 | 61.26 | 61.48 | 60.90 | 61.38 | 486,369 | -0.66(-1.06%) |
Aug 31, 2022 | 62.49 | 62.55 | 62.03 | 62.04 | 552,482 | -0.35(-0.56%) |
Aug 30, 2022 | 62.96 | 63.06 | 62.35 | 62.39 | 375,822 | -0.35(-0.56%) |
Aug 29, 2022 | 62.82 | 63.08 | 62.61 | 62.74 | 448,011 | -0.23(-0.37%) |
Aug 26, 2022 | 64.20 | 64.24 | 62.92 | 62.97 | 374,339 | -1.37(-2.13%) |
Aug 25, 2022 | 63.85 | 64.36 | 63.71 | 64.34 | 282,290 | +0.44(+0.69%) |
Aug 24, 2022 | 63.64 | 64.05 | 63.58 | 63.90 | 427,103 | +0.13(+0.20%) |
Aug 23, 2022 | 63.65 | 64.22 | 63.50 | 63.77 | 381,162 | -0.30(-0.47%) |
Aug 22, 2022 | 64.43 | 64.46 | 64.00 | 64.07 | 437,879 | -0.66(-1.02%) |
Aug 19, 2022 | 64.85 | 65.00 | 64.63 | 64.73 | 289,374 | -0.49(-0.75%) |
Aug 18, 2022 | 65.25 | 65.46 | 65.09 | 65.22 | 308,082 | -0.24(-0.37%) |
Aug 17, 2022 | 65.34 | 65.73 | 65.19 | 65.46 | 502,327 | -0.28(-0.43%) |
Aug 16, 2022 | 65.32 | 65.77 | 65.32 | 65.74 | 275,206 | -0.11(-0.17%) |
Aug 15, 2022 | 65.78 | 65.89 | 65.69 | 65.85 | 504,398 | -0.09(-0.14%) |
Aug 12, 2022 | 65.65 | 65.97 | 65.55 | 65.94 | 431,699 | +0.22(+0.33%) |
Aug 11, 2022 | 65.93 | 66.12 | 65.68 | 65.72 | 543,700 | -0.10(-0.15%) |
Aug 10, 2022 | 65.82 | 66.16 | 65.66 | 65.82 | 374,169 | +1.14(+1.76%) |
Aug 09, 2022 | 64.82 | 64.95 | 63.01 | 64.68 | 405,339 | -0.17(-0.26%) |
Aug 08, 2022 | 65.01 | 65.23 | 64.78 | 64.85 | 494,869 | +0.24(+0.37%) |
Aug 05, 2022 | 64.62 | 64.78 | 64.31 | 64.61 | 635,734 | -0.58(-0.89%) |
Aug 04, 2022 | 64.88 | 65.29 | 64.88 | 65.19 | 307,161 | +0.32(+0.49%) |
Aug 03, 2022 | 64.94 | 65.01 | 64.52 | 64.87 | 518,784 | -0.19(-0.29%) |
Aug 02, 2022 | 65.64 | 65.67 | 65.04 | 65.06 | 619,541 | -0.85(-1.29%) |
Aug 01, 2022 | 65.77 | 66.13 | 65.54 | 65.91 | 540,990 | +0.23(+0.35%) |
Jul 29, 2022 | 65.21 | 65.74 | 65.06 | 65.68 | 575,898 | +0.50(+0.77%) |
Jul 28, 2022 | 64.84 | 65.23 | 64.48 | 65.18 | 421,222 | +0.47(+0.73%) |
Jul 27, 2022 | 64.26 | 64.81 | 63.97 | 64.71 | 375,351 | +0.73(+1.14%) |
Jul 26, 2022 | 64.03 | 64.26 | 63.91 | 63.98 | 527,257 | -0.40(-0.62%) |
Jul 25, 2022 | 64.51 | 64.51 | 64.17 | 64.38 | 471,731 | +0.21(+0.33%) |
Jul 22, 2022 | 64.22 | 64.63 | 63.98 | 64.17 | 401,966 | -0.01(-0.02%) |
Jul 21, 2022 | 63.32 | 64.19 | 63.32 | 64.18 | 974,013 | +0.82(+1.29%) |
Jul 20, 2022 | 63.84 | 63.84 | 63.22 | 63.36 | 470,333 | -0.38(-0.60%) |
Jul 19, 2022 | 63.71 | 63.87 | 63.58 | 63.74 | 535,787 | +0.83(+1.32%) |
Jul 18, 2022 | 63.42 | 63.45 | 62.85 | 62.91 | 688,946 | +0.02(+0.03%) |
Jul 15, 2022 | 62.39 | 62.93 | 62.34 | 62.89 | 722,815 | +0.75(+1.21%) |
Jul 14, 2022 | 61.73 | 62.24 | 61.50 | 62.14 | 912,263 | -0.84(-1.33%) |
Jul 13, 2022 | 62.50 | 63.17 | 62.43 | 62.98 | 699,896 | -0.07(-0.11%) |
Jul 12, 2022 | 63.20 | 63.44 | 62.96 | 63.05 | 746,022 | +0.02(+0.03%) |
Jul 11, 2022 | 63.03 | 63.35 | 63.01 | 63.03 | 579,741 | -0.52(-0.82%) |
Jul 08, 2022 | 63.19 | 63.75 | 63.03 | 63.55 | 538,319 | +0.06(+0.09%) |
Jul 07, 2022 | 63.52 | 63.57 | 63.36 | 63.49 | 745,071 | +0.34(+0.54%) |
Jul 06, 2022 | 63.22 | 63.30 | 62.91 | 63.15 | 1,074,601 | +0.17(+0.27%) |
Jul 05, 2022 | 62.75 | 63.00 | 62.43 | 62.98 | 1,212,143 | -0.59(-0.93%) |
Jul 01, 2022 | 62.76 | 63.60 | 62.76 | 63.57 | 703,249 | +0.26(+0.41%) |
Jun 30, 2022 | 62.64 | 63.47 | 62.63 | 63.31 | 778,465 | +0.01(+0.02%) |
Jun 29, 2022 | 63.20 | 63.51 | 63.04 | 63.30 | 472,098 | +0.03(+0.05%) |
Jun 28, 2022 | 63.86 | 63.96 | 63.24 | 63.27 | 1,131,493 | -0.35(-0.55%) |
Jun 27, 2022 | 63.60 | 63.91 | 63.54 | 63.62 | 1,225,274 | -0.10(-0.16%) |
Jun 24, 2022 | 63.01 | 63.72 | 63.01 | 63.72 | 684,345 | +1.51(+2.43%) |
Jun 23, 2022 | 62.00 | 62.27 | 61.87 | 62.21 | 964,049 | +0.37(+0.60%) |
Jun 22, 2022 | 61.54 | 62.23 | 61.45 | 61.84 | 1,115,242 | -0.13(-0.21%) |
Jun 21, 2022 | 62.00 | 62.12 | 61.87 | 61.97 | 1,696,393 | +0.60(+0.98%) |
Jun 17, 2022 | 61.43 | 61.73 | 61.14 | 61.37 | 1,194,685 | -0.45(-0.73%) |
Jun 16, 2022 | 61.49 | 62.00 | 61.31 | 61.82 | 1,278,132 | -0.34(-0.55%) |
Jun 15, 2022 | 61.82 | 62.40 | 61.14 | 62.16 | 1,505,712 | +0.92(+1.50%) |
Jun 14, 2022 | 61.82 | 62.00 | 60.90 | 61.24 | 1,830,437 | -0.80(-1.29%) |
Jun 13, 2022 | 62.66 | 62.80 | 61.97 | 62.04 | 1,470,246 | -1.34(-2.11%) |
Jun 10, 2022 | 63.59 | 63.68 | 63.21 | 63.38 | 898,345 | -0.95(-1.48%) |
Jun 09, 2022 | 65.12 | 65.27 | 64.33 | 64.33 | 843,518 | -2.09(-3.15%) |
Jun 08, 2022 | 66.54 | 66.81 | 66.34 | 66.42 | 698,601 | -0.79(-1.18%) |
Jun 07, 2022 | 66.76 | 67.27 | 66.72 | 67.21 | 658,602 | -0.09(-0.13%) |
Jun 06, 2022 | 67.72 | 67.87 | 67.20 | 67.30 | 925,511 | +0.04(+0.06%) |
Jun 03, 2022 | 67.53 | 67.53 | 67.19 | 67.26 | 964,031 | -0.83(-1.22%) |
Jun 02, 2022 | 67.59 | 68.12 | 67.25 | 68.09 | 907,997 | +0.92(+1.37%) |
Jun 01, 2022 | 68.06 | 68.23 | 67.00 | 67.17 | 743,254 | -0.68(-1.00%) |
May 31, 2022 | 68.02 | 68.12 | 67.69 | 67.85 | 1,343,690 | -0.53(-0.78%) |
May 27, 2022 | 68.00 | 68.41 | 68.00 | 68.38 | 640,304 | +0.53(+0.78%) |
May 26, 2022 | 67.54 | 68.00 | 67.52 | 67.85 | 667,940 | +0.46(+0.68%) |
May 25, 2022 | 67.33 | 67.61 | 67.12 | 67.39 | 710,683 | -0.25(-0.37%) |
May 24, 2022 | 67.48 | 67.82 | 67.38 | 67.64 | 862,660 | +0.08(+0.12%) |
May 23, 2022 | 67.40 | 67.72 | 67.28 | 67.56 | 861,499 | +0.65(+0.97%) |
May 20, 2022 | 66.91 | 67.00 | 66.38 | 66.91 | 1,321,928 | +0.61(+0.92%) |
May 19, 2022 | 66.07 | 66.58 | 65.81 | 66.30 | 838,355 | +0.37(+0.56%) |
May 18, 2022 | 66.55 | 66.72 | 65.89 | 65.93 | 886,347 | -1.14(-1.70%) |
May 17, 2022 | 66.93 | 67.18 | 66.83 | 67.07 | 1,363,291 | +0.61(+0.92%) |
May 16, 2022 | 66.33 | 66.67 | 66.09 | 66.46 | 803,925 | +0.15(+0.23%) |
May 13, 2022 | 65.83 | 66.36 | 65.74 | 66.31 | 769,261 | +1.03(+1.58%) |
May 12, 2022 | 65.20 | 65.71 | 65.00 | 65.28 | 1,317,231 | -0.23(-0.35%) |
May 11, 2022 | 65.79 | 66.44 | 65.45 | 65.51 | 1,319,601 | -0.27(-0.41%) |
May 10, 2022 | 66.41 | 66.42 | 65.56 | 65.78 | 1,498,847 | +0.20(+0.30%) |
May 09, 2022 | 66.16 | 66.19 | 65.48 | 65.58 | 1,196,984 | -1.36(-2.03%) |
May 06, 2022 | 67.14 | 67.31 | 66.69 | 66.94 | 1,318,969 | -0.79(-1.17%) |
May 05, 2022 | 68.35 | 68.54 | 67.23 | 67.73 | 1,176,571 | -1.55(-2.24%) |
May 04, 2022 | 68.20 | 69.34 | 67.69 | 69.28 | 1,257,240 | +1.07(+1.57%) |
May 03, 2022 | 68.19 | 68.46 | 68.01 | 68.21 | 904,037 | +0.21(+0.31%) |