Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 54.50 | 55.25 | 54.31 | 54.64 | 1,323,637 | +0.24(+0.44%) |
Apr 27, 2023 | 54.75 | 55.34 | 54.18 | 54.40 | 947,471 | -0.11(-0.20%) |
Apr 26, 2023 | 55.01 | 55.14 | 54.31 | 54.51 | 564,045 | -0.24(-0.44%) |
Apr 25, 2023 | 55.46 | 55.60 | 54.69 | 54.75 | 1,132,239 | -0.79(-1.42%) |
Apr 24, 2023 | 55.83 | 55.98 | 55.32 | 55.54 | 1,039,456 | -0.21(-0.38%) |
Apr 21, 2023 | 56.02 | 56.12 | 55.51 | 55.75 | 1,590,089 | -0.09(-0.16%) |
Apr 20, 2023 | 56.50 | 56.97 | 55.66 | 55.84 | 1,302,909 | -0.66(-1.17%) |
Apr 19, 2023 | 56.58 | 56.99 | 56.08 | 56.50 | 1,497,226 | -0.13(-0.23%) |
Apr 18, 2023 | 56.85 | 56.85 | 56.22 | 56.63 | 1,266,471 | +0.05(+0.09%) |
Apr 17, 2023 | 56.00 | 56.64 | 55.85 | 56.58 | 988,079 | +0.32(+0.57%) |
Apr 14, 2023 | 56.37 | 56.56 | 55.79 | 56.26 | 592,310 | -0.02(-0.04%) |
Apr 13, 2023 | 55.41 | 56.36 | 55.41 | 56.28 | 1,086,849 | +0.90(+1.63%) |
Apr 12, 2023 | 57.15 | 57.15 | 55.28 | 55.38 | 1,931,793 | -1.41(-2.48%) |
Apr 11, 2023 | 57.24 | 57.86 | 56.68 | 56.79 | 1,571,628 | -0.97(-1.68%) |
Apr 10, 2023 | 58.05 | 58.49 | 57.53 | 57.76 | 1,348,610 | -0.51(-0.88%) |
Apr 06, 2023 | 57.19 | 58.31 | 57.19 | 58.27 | 1,290,124 | +0.98(+1.71%) |
Apr 05, 2023 | 57.09 | 57.66 | 57.09 | 57.29 | 493,949 | -0.02(-0.03%) |
Apr 04, 2023 | 57.59 | 58.50 | 57.13 | 57.31 | 1,038,571 | -0.29(-0.50%) |
Apr 03, 2023 | 57.11 | 57.60 | 56.93 | 57.60 | 1,656,375 | +0.04(+0.07%) |
Mar 31, 2023 | 56.48 | 57.58 | 56.48 | 57.56 | 1,534,201 | +1.05(+1.86%) |
Mar 30, 2023 | 56.52 | 57.23 | 56.40 | 56.51 | 1,173,504 | +0.13(+0.23%) |
Mar 29, 2023 | 55.94 | 56.53 | 55.64 | 56.38 | 642,499 | +0.87(+1.57%) |
Mar 28, 2023 | 55.19 | 55.60 | 55.19 | 55.51 | 1,360,532 | +0.26(+0.47%) |
Mar 27, 2023 | 54.80 | 55.42 | 54.46 | 55.25 | 814,934 | +0.67(+1.23%) |
Mar 24, 2023 | 55.02 | 55.10 | 54.38 | 54.58 | 1,182,147 | -0.32(-0.58%) |
Mar 23, 2023 | 55.66 | 55.86 | 54.86 | 54.90 | 1,383,379 | -0.37(-0.67%) |
Mar 22, 2023 | 55.66 | 55.99 | 55.23 | 55.27 | 614,921 | -0.34(-0.61%) |
Mar 21, 2023 | 55.50 | 55.82 | 55.00 | 55.61 | 983,426 | +0.31(+0.56%) |
Mar 20, 2023 | 55.24 | 55.95 | 55.15 | 55.30 | 662,903 | +0.04(+0.07%) |
Mar 17, 2023 | 55.36 | 55.54 | 54.84 | 55.26 | 2,051,000 | -0.41(-0.74%) |
Mar 16, 2023 | 55.62 | 56.35 | 55.37 | 55.67 | 868,155 | +0.04(+0.07%) |
Mar 15, 2023 | 55.89 | 56.47 | 55.50 | 55.63 | 1,407,694 | -0.55(-0.98%) |
Mar 14, 2023 | 56.23 | 56.61 | 55.48 | 56.18 | 2,445,119 | +0.47(+0.84%) |
Mar 13, 2023 | 56.24 | 56.28 | 54.66 | 55.71 | 3,598,900 | -0.81(-1.43%) |
Mar 10, 2023 | 59.30 | 59.50 | 55.45 | 56.52 | 3,012,475 | -2.90(-4.88%) |
Mar 09, 2023 | 61.07 | 61.09 | 59.42 | 59.42 | 2,073,998 | -1.59(-2.61%) |
Mar 08, 2023 | 60.56 | 61.15 | 60.51 | 61.01 | 1,355,417 | +0.32(+0.53%) |
Mar 07, 2023 | 60.22 | 61.40 | 60.16 | 60.69 | 3,668,991 | +2.24(+3.83%) |
Mar 06, 2023 | 58.93 | 58.97 | 57.71 | 58.45 | 1,146,944 | -0.39(-0.66%) |
Mar 03, 2023 | 57.93 | 59.23 | 57.88 | 58.84 | 1,424,718 | +1.09(+1.89%) |
Mar 02, 2023 | 58.12 | 58.25 | 57.22 | 57.75 | 935,741 | -0.62(-1.06%) |
Mar 01, 2023 | 59.66 | 59.73 | 58.09 | 58.37 | 1,239,336 | -1.23(-2.06%) |
Feb 28, 2023 | 59.67 | 60.05 | 59.14 | 59.60 | 1,837,663 | -1.25(-2.05%) |
Feb 27, 2023 | 63.21 | 63.31 | 59.02 | 60.85 | 2,947,188 | -2.23(-3.54%) |
Feb 24, 2023 | 62.83 | 63.41 | 62.28 | 63.08 | 673,722 | -0.24(-0.38%) |
Feb 23, 2023 | 64.00 | 64.02 | 62.90 | 63.32 | 623,332 | -0.54(-0.85%) |
Feb 22, 2023 | 63.91 | 64.17 | 63.63 | 63.86 | 683,988 | +0.17(+0.27%) |
Feb 21, 2023 | 63.80 | 63.97 | 63.39 | 63.69 | 736,855 | -0.25(-0.39%) |
Feb 17, 2023 | 64.28 | 64.55 | 63.59 | 63.94 | 769,107 | -0.53(-0.82%) |
Feb 16, 2023 | 64.22 | 64.76 | 63.82 | 64.47 | 615,688 | +0.32(+0.50%) |
Feb 15, 2023 | 63.65 | 64.68 | 63.65 | 64.15 | 686,337 | +0.55(+0.86%) |
Feb 14, 2023 | 64.11 | 64.15 | 63.16 | 63.60 | 856,494 | -0.38(-0.59%) |
Feb 13, 2023 | 64.32 | 64.59 | 63.08 | 63.98 | 782,776 | -0.65(-1.01%) |
Feb 10, 2023 | 62.45 | 65.18 | 62.29 | 64.63 | 3,573,494 | +2.63(+4.24%) |
Feb 09, 2023 | 61.32 | 63.33 | 60.68 | 62.00 | 3,035,664 | +1.12(+1.84%) |
Feb 08, 2023 | 60.61 | 61.17 | 59.89 | 60.88 | 753,967 | +0.41(+0.68%) |
Feb 07, 2023 | 60.12 | 60.63 | 59.59 | 60.47 | 631,213 | +0.10(+0.17%) |
Feb 06, 2023 | 60.51 | 61.09 | 60.24 | 60.37 | 800,316 | -0.73(-1.19%) |
Feb 03, 2023 | 61.10 | 61.70 | 60.75 | 61.10 | 929,002 | -0.50(-0.81%) |
Feb 02, 2023 | 61.72 | 62.22 | 61.05 | 61.60 | 1,312,456 | +0.46(+0.75%) |
Feb 01, 2023 | 60.53 | 62.45 | 60.31 | 61.14 | 1,747,906 | +0.55(+0.91%) |
Jan 31, 2023 | 60.70 | 61.34 | 60.08 | 60.59 | 876,034 | -0.08(-0.13%) |
Jan 30, 2023 | 60.89 | 61.27 | 60.46 | 60.67 | 639,432 | -0.22(-0.36%) |
Jan 27, 2023 | 60.82 | 61.56 | 60.55 | 60.89 | 998,528 | +0.00(+0.00%) |
Jan 26, 2023 | 61.03 | 61.18 | 60.35 | 60.89 | 1,180,789 | +0.37(+0.61%) |
Jan 25, 2023 | 60.15 | 61.13 | 60.02 | 60.52 | 808,789 | -0.01(-0.02%) |
Jan 24, 2023 | 61.28 | 61.66 | 60.03 | 60.53 | 1,313,190 | -1.18(-1.91%) |
Jan 23, 2023 | 60.68 | 62.00 | 60.68 | 61.71 | 1,145,413 | +1.10(+1.81%) |
Jan 20, 2023 | 58.61 | 60.80 | 58.26 | 60.61 | 1,812,739 | +2.33(+4.00%) |
Jan 19, 2023 | 58.32 | 58.62 | 57.82 | 58.28 | 969,422 | -0.23(-0.39%) |
Jan 18, 2023 | 60.23 | 60.26 | 58.49 | 58.51 | 853,163 | -1.34(-2.24%) |
Jan 17, 2023 | 59.87 | 60.48 | 59.31 | 59.85 | 990,404 | -0.15(-0.25%) |
Jan 13, 2023 | 61.04 | 61.39 | 59.74 | 60.00 | 938,992 | -1.50(-2.44%) |
Jan 12, 2023 | 61.96 | 61.96 | 60.69 | 61.50 | 712,629 | -0.52(-0.84%) |
Jan 11, 2023 | 62.11 | 62.47 | 60.66 | 62.02 | 1,214,979 | +0.10(+0.16%) |
Jan 10, 2023 | 60.80 | 62.70 | 60.80 | 61.92 | 630,708 | +0.78(+1.28%) |
Jan 09, 2023 | 62.00 | 62.41 | 61.11 | 61.14 | 819,444 | -0.58(-0.94%) |
Jan 06, 2023 | 62.29 | 62.35 | 61.06 | 61.72 | 429,955 | -0.15(-0.24%) |
Jan 05, 2023 | 61.56 | 61.91 | 60.76 | 61.87 | 551,688 | +0.04(+0.06%) |
Jan 04, 2023 | 62.59 | 62.59 | 61.62 | 61.83 | 642,158 | -0.17(-0.27%) |
Jan 03, 2023 | 61.71 | 62.51 | 61.15 | 62.00 | 571,568 | +0.25(+0.40%) |
Dec 30, 2022 | 60.78 | 61.97 | 60.75 | 61.75 | 499,404 | +0.66(+1.08%) |
Dec 29, 2022 | 60.17 | 61.41 | 59.74 | 61.09 | 540,247 | +1.13(+1.88%) |
Dec 28, 2022 | 59.22 | 60.18 | 59.14 | 59.96 | 636,141 | +0.46(+0.77%) |
Dec 27, 2022 | 59.27 | 60.26 | 58.96 | 59.50 | 687,614 | +0.15(+0.25%) |
Dec 23, 2022 | 58.50 | 59.48 | 58.30 | 59.35 | 514,107 | +0.60(+1.02%) |
Dec 22, 2022 | 58.99 | 59.66 | 58.68 | 58.75 | 425,460 | -0.75(-1.26%) |
Dec 21, 2022 | 58.16 | 60.09 | 58.02 | 59.50 | 427,700 | +1.20(+2.06%) |
Dec 20, 2022 | 58.20 | 58.92 | 57.78 | 58.30 | 705,074 | +0.00(+0.00%) |
Dec 19, 2022 | 58.37 | 59.40 | 57.62 | 58.30 | 841,179 | -0.33(-0.56%) |
Dec 16, 2022 | 59.48 | 59.58 | 57.92 | 58.63 | 1,032,241 | -1.04(-1.74%) |
Dec 15, 2022 | 60.00 | 60.76 | 59.30 | 59.67 | 655,665 | -0.85(-1.40%) |
Dec 14, 2022 | 60.78 | 61.75 | 60.31 | 60.52 | 546,419 | -0.41(-0.67%) |
Dec 13, 2022 | 60.89 | 61.52 | 60.64 | 60.93 | 519,265 | +0.84(+1.40%) |
Dec 12, 2022 | 59.85 | 60.22 | 59.46 | 60.09 | 488,875 | +0.20(+0.33%) |
Dec 09, 2022 | 60.13 | 60.95 | 59.83 | 59.89 | 551,799 | -0.37(-0.61%) |
Dec 08, 2022 | 58.92 | 60.52 | 58.66 | 60.26 | 555,535 | +1.18(+2.00%) |
Dec 07, 2022 | 59.18 | 59.71 | 57.80 | 59.08 | 616,318 | -0.21(-0.35%) |
Dec 06, 2022 | 59.86 | 60.04 | 59.13 | 59.29 | 592,757 | -0.68(-1.13%) |
Dec 05, 2022 | 60.95 | 61.00 | 59.81 | 59.97 | 744,976 | -1.42(-2.31%) |
Dec 02, 2022 | 61.04 | 62.13 | 60.93 | 61.39 | 633,518 | -0.56(-0.90%) |
Dec 01, 2022 | 62.04 | 63.31 | 61.71 | 61.95 | 678,462 | -0.04(-0.06%) |
Nov 30, 2022 | 61.00 | 62.30 | 60.47 | 61.99 | 1,686,754 | +1.24(+2.04%) |
Nov 29, 2022 | 60.96 | 61.64 | 60.35 | 60.75 | 853,520 | -0.41(-0.67%) |
Nov 28, 2022 | 62.55 | 63.06 | 61.07 | 61.16 | 469,924 | -1.53(-2.44%) |
Nov 25, 2022 | 64.25 | 64.75 | 62.62 | 62.69 | 407,970 | -1.30(-2.03%) |
Nov 23, 2022 | 63.14 | 64.10 | 62.62 | 63.99 | 933,222 | +0.89(+1.41%) |
Nov 22, 2022 | 61.22 | 63.19 | 61.07 | 63.10 | 773,169 | +2.00(+3.27%) |
Nov 21, 2022 | 61.13 | 61.39 | 60.21 | 61.10 | 1,045,444 | +0.30(+0.49%) |
Nov 18, 2022 | 60.23 | 60.86 | 59.66 | 60.80 | 1,432,194 | +1.05(+1.76%) |
Nov 17, 2022 | 58.95 | 59.91 | 58.95 | 59.75 | 1,068,088 | +0.11(+0.18%) |
Nov 16, 2022 | 59.82 | 59.82 | 58.71 | 59.64 | 798,131 | -0.02(-0.03%) |
Nov 15, 2022 | 60.11 | 60.53 | 59.24 | 59.66 | 1,117,208 | +0.60(+1.02%) |
Nov 14, 2022 | 58.58 | 59.41 | 58.35 | 59.06 | 1,034,258 | +0.48(+0.82%) |
Nov 11, 2022 | 58.75 | 59.08 | 58.27 | 58.58 | 980,175 | -0.14(-0.24%) |
Nov 10, 2022 | 57.39 | 58.78 | 57.39 | 58.72 | 885,935 | +2.63(+4.69%) |
Nov 09, 2022 | 55.92 | 56.42 | 55.37 | 56.09 | 772,843 | -0.02(-0.04%) |
Nov 08, 2022 | 53.97 | 56.51 | 53.84 | 56.11 | 857,879 | +1.00(+1.81%) |
Nov 07, 2022 | 55.02 | 55.70 | 54.46 | 55.11 | 846,404 | +0.06(+0.11%) |
Nov 04, 2022 | 55.90 | 56.54 | 54.43 | 55.05 | 901,313 | -1.35(-2.39%) |
Nov 03, 2022 | 59.37 | 60.48 | 55.80 | 56.40 | 2,726,917 | -4.37(-7.19%) |
Nov 02, 2022 | 60.91 | 60.77 | 501,458 | -0.33(-0.54%) | ||
Nov 01, 2022 | 60.72 | 61.38 | 60.35 | 61.10 | 1,058,563 | +0.63(+1.04%) |
Oct 31, 2022 | 60.18 | 61.52 | 60.05 | 60.47 | 905,958 | +0.20(+0.33%) |
Oct 28, 2022 | 60.96 | 61.27 | 60.02 | 60.27 | 888,064 | -1.00(-1.63%) |
Oct 27, 2022 | 63.68 | 63.83 | 61.04 | 61.27 | 1,453,974 | -2.28(-3.59%) |
Oct 26, 2022 | 63.46 | 64.26 | 63.33 | 63.55 | 1,372,277 | -0.50(-0.78%) |
Oct 25, 2022 | 62.24 | 64.30 | 62.15 | 64.05 | 734,549 | +1.96(+3.16%) |
Oct 24, 2022 | 60.45 | 62.14 | 60.20 | 62.09 | 463,626 | +1.82(+3.02%) |
Oct 21, 2022 | 59.96 | 60.31 | 59.36 | 60.27 | 658,266 | +0.58(+0.97%) |
Oct 20, 2022 | 60.62 | 61.15 | 59.38 | 59.69 | 594,417 | -0.99(-1.63%) |
Oct 19, 2022 | 61.08 | 61.43 | 60.46 | 60.68 | 335,036 | -0.56(-0.91%) |
Oct 18, 2022 | 61.68 | 62.14 | 61.01 | 61.24 | 603,019 | +0.29(+0.48%) |
Oct 17, 2022 | 62.33 | 62.66 | 60.94 | 60.95 | 918,871 | -0.67(-1.09%) |
Oct 14, 2022 | 62.62 | 62.66 | 61.40 | 61.62 | 1,513,034 | -0.51(-0.82%) |
Oct 13, 2022 | 61.88 | 62.58 | 61.45 | 62.13 | 1,396,118 | -0.44(-0.70%) |
Oct 12, 2022 | 63.25 | 63.43 | 62.47 | 62.57 | 404,119 | -0.47(-0.75%) |
Oct 11, 2022 | 64.73 | 65.06 | 62.86 | 63.04 | 863,446 | -1.84(-2.84%) |
Oct 10, 2022 | 65.89 | 66.06 | 64.75 | 64.88 | 497,807 | -1.14(-1.73%) |
Oct 07, 2022 | 65.82 | 66.18 | 65.48 | 66.02 | 634,956 | -0.28(-0.42%) |
Oct 06, 2022 | 66.12 | 66.56 | 65.91 | 66.30 | 781,854 | +0.19(+0.29%) |
Oct 05, 2022 | 66.27 | 66.81 | 65.97 | 66.11 | 844,428 | -0.54(-0.81%) |
Oct 04, 2022 | 66.02 | 66.68 | 65.32 | 66.65 | 1,108,615 | +1.27(+1.94%) |
Oct 03, 2022 | 64.87 | 65.78 | 64.57 | 65.38 | 1,138,095 | +0.65(+1.00%) |
Sep 30, 2022 | 65.59 | 65.90 | 64.70 | 64.73 | 870,842 | -0.92(-1.40%) |
Sep 29, 2022 | 65.74 | 66.27 | 65.31 | 65.65 | 1,645,397 | -0.47(-0.71%) |
Sep 28, 2022 | 65.67 | 66.47 | 65.45 | 66.12 | 1,057,682 | +0.63(+0.96%) |
Sep 27, 2022 | 65.73 | 66.14 | 65.03 | 65.49 | 735,845 | -0.03(-0.05%) |
Sep 26, 2022 | 66.16 | 66.23 | 64.88 | 65.52 | 1,133,652 | -0.70(-1.06%) |
Sep 23, 2022 | 66.68 | 66.94 | 65.54 | 66.22 | 701,689 | -0.78(-1.16%) |
Sep 22, 2022 | 66.68 | 67.08 | 66.48 | 67.00 | 859,982 | +0.18(+0.27%) |
Sep 21, 2022 | 67.07 | 67.90 | 66.82 | 66.82 | 1,548,679 | -0.50(-0.74%) |
Sep 20, 2022 | 66.80 | 67.78 | 66.74 | 67.32 | 822,676 | +0.26(+0.39%) |
Sep 19, 2022 | 67.07 | 67.25 | 66.67 | 67.06 | 918,496 | -0.23(-0.34%) |
Sep 16, 2022 | 67.29 | 67.48 | 66.63 | 67.29 | 1,298,662 | -0.29(-0.43%) |
Sep 15, 2022 | 67.97 | 68.43 | 67.48 | 67.58 | 538,160 | -0.72(-1.05%) |
Sep 14, 2022 | 68.22 | 68.53 | 67.75 | 68.30 | 1,359,988 | +0.10(+0.15%) |
Sep 13, 2022 | 67.54 | 68.76 | 67.54 | 68.20 | 451,984 | -0.25(-0.37%) |
Sep 12, 2022 | 67.81 | 68.46 | 67.50 | 68.45 | 824,129 | +0.71(+1.05%) |
Sep 09, 2022 | 66.44 | 67.74 | 66.09 | 67.74 | 472,098 | +1.74(+2.64%) |
Sep 08, 2022 | 65.94 | 66.07 | 65.76 | 66.00 | 413,070 | +0.01(+0.02%) |
Sep 07, 2022 | 65.51 | 66.63 | 65.31 | 65.99 | 663,487 | +0.60(+0.92%) |
Sep 06, 2022 | 66.41 | 66.86 | 65.02 | 65.39 | 722,548 | -0.97(-1.46%) |
Sep 02, 2022 | 67.68 | 67.68 | 66.02 | 66.36 | 633,343 | -0.95(-1.41%) |
Sep 01, 2022 | 65.98 | 67.31 | 65.68 | 67.31 | 551,337 | +1.15(+1.74%) |
Aug 31, 2022 | 66.66 | 66.69 | 65.89 | 66.16 | 1,400,681 | -0.34(-0.51%) |
Aug 30, 2022 | 66.51 | 67.30 | 66.22 | 66.50 | 356,522 | -0.01(-0.02%) |
Aug 29, 2022 | 66.80 | 67.32 | 66.44 | 66.51 | 612,677 | -0.72(-1.07%) |
Aug 26, 2022 | 67.69 | 67.97 | 66.98 | 67.23 | 387,285 | -0.46(-0.68%) |
Aug 25, 2022 | 67.07 | 67.80 | 67.00 | 67.69 | 256,256 | +0.53(+0.79%) |
Aug 24, 2022 | 67.07 | 67.43 | 66.80 | 67.16 | 197,103 | +0.26(+0.39%) |
Aug 23, 2022 | 66.89 | 67.37 | 66.69 | 66.90 | 365,003 | +0.01(+0.01%) |
Aug 22, 2022 | 67.20 | 67.32 | 66.62 | 66.89 | 498,902 | -0.37(-0.55%) |
Aug 19, 2022 | 68.00 | 68.23 | 66.93 | 67.26 | 456,671 | -1.09(-1.59%) |
Aug 18, 2022 | 68.34 | 68.78 | 67.87 | 68.35 | 514,416 | +0.09(+0.13%) |
Aug 17, 2022 | 67.52 | 68.38 | 67.52 | 68.26 | 368,299 | +0.56(+0.83%) |
Aug 16, 2022 | 67.05 | 68.30 | 67.05 | 67.70 | 481,252 | -0.01(-0.01%) |
Aug 15, 2022 | 66.94 | 67.85 | 66.78 | 67.71 | 716,653 | +0.57(+0.85%) |
Aug 12, 2022 | 66.09 | 67.27 | 65.98 | 67.14 | 448,994 | +1.28(+1.94%) |
Aug 11, 2022 | 66.21 | 66.41 | 65.20 | 65.86 | 969,355 | -0.16(-0.24%) |
Aug 10, 2022 | 64.90 | 66.08 | 64.57 | 66.02 | 740,961 | +1.72(+2.67%) |
Aug 09, 2022 | 64.02 | 65.06 | 63.23 | 64.30 | 679,209 | -0.31(-0.48%) |
Aug 08, 2022 | 64.38 | 64.85 | 63.98 | 64.61 | 924,278 | +0.10(+0.16%) |
Aug 05, 2022 | 64.99 | 66.02 | 64.20 | 64.51 | 591,637 | -1.19(-1.81%) |
Aug 04, 2022 | 64.85 | 66.12 | 64.60 | 65.70 | 671,644 | +1.53(+2.38%) |
Aug 03, 2022 | 64.12 | 65.16 | 63.90 | 64.17 | 543,132 | +0.38(+0.60%) |
Aug 02, 2022 | 64.43 | 65.04 | 63.68 | 63.79 | 340,823 | -0.70(-1.09%) |
Aug 01, 2022 | 65.39 | 65.56 | 64.36 | 64.49 | 506,694 | -1.19(-1.81%) |
Jul 29, 2022 | 65.22 | 65.75 | 64.34 | 65.68 | 515,037 | +0.11(+0.17%) |
Jul 28, 2022 | 64.76 | 66.04 | 64.76 | 65.57 | 301,144 | +0.88(+1.36%) |
Jul 27, 2022 | 64.56 | 64.75 | 63.61 | 64.69 | 563,791 | +0.59(+0.92%) |
Jul 26, 2022 | 64.90 | 65.17 | 63.88 | 64.10 | 514,098 | -0.80(-1.23%) |
Jul 25, 2022 | 64.63 | 65.27 | 64.07 | 64.90 | 503,175 | -0.13(-0.20%) |
Jul 22, 2022 | 65.69 | 65.94 | 64.66 | 65.03 | 290,606 | -0.66(-1.00%) |
Jul 21, 2022 | 65.04 | 65.94 | 64.72 | 65.69 | 493,984 | +0.65(+1.00%) |
Jul 20, 2022 | 63.32 | 65.41 | 62.95 | 65.04 | 699,304 | +1.83(+2.90%) |
Jul 19, 2022 | 63.09 | 64.47 | 62.74 | 63.21 | 671,068 | +0.76(+1.22%) |
Jul 18, 2022 | 63.11 | 63.77 | 62.23 | 62.45 | 810,976 | -0.15(-0.24%) |
Jul 15, 2022 | 62.76 | 63.09 | 62.36 | 62.60 | 1,051,613 | +0.24(+0.38%) |
Jul 14, 2022 | 62.14 | 62.96 | 61.52 | 62.36 | 548,982 | -0.58(-0.92%) |
Jul 13, 2022 | 62.28 | 63.22 | 61.37 | 62.94 | 512,617 | -0.15(-0.24%) |
Jul 12, 2022 | 64.05 | 65.17 | 62.51 | 63.09 | 620,657 | -1.27(-1.97%) |
Jul 11, 2022 | 64.83 | 65.07 | 64.10 | 64.36 | 338,505 | -0.83(-1.27%) |
Jul 08, 2022 | 65.51 | 65.86 | 65.10 | 65.19 | 282,203 | -0.62(-0.94%) |
Jul 07, 2022 | 65.73 | 66.22 | 65.36 | 65.81 | 658,741 | -0.03(-0.05%) |
Jul 06, 2022 | 65.02 | 65.85 | 64.18 | 65.84 | 904,838 | +0.72(+1.11%) |
Jul 05, 2022 | 65.68 | 65.76 | 63.90 | 65.12 | 706,799 | -1.06(-1.60%) |
Jul 01, 2022 | 65.38 | 66.40 | 64.64 | 66.18 | 716,189 | +0.79(+1.21%) |
Jun 30, 2022 | 64.66 | 65.82 | 63.95 | 65.39 | 1,284,594 | -0.07(-0.11%) |
Jun 29, 2022 | 66.04 | 67.06 | 64.81 | 65.46 | 609,727 | -0.54(-0.82%) |
Jun 28, 2022 | 67.19 | 67.31 | 65.77 | 66.00 | 677,120 | -0.97(-1.45%) |
Jun 27, 2022 | 66.11 | 67.51 | 65.02 | 66.97 | 607,229 | +0.76(+1.15%) |
Jun 24, 2022 | 65.14 | 66.30 | 64.54 | 66.21 | 1,182,123 | +0.85(+1.30%) |
Jun 23, 2022 | 63.80 | 65.66 | 63.80 | 65.36 | 1,003,740 | +1.30(+2.03%) |
Jun 22, 2022 | 62.77 | 64.92 | 62.17 | 64.06 | 1,171,936 | +1.17(+1.86%) |
Jun 21, 2022 | 64.91 | 65.39 | 62.54 | 62.89 | 1,765,306 | -1.80(-2.78%) |
Jun 17, 2022 | 63.17 | 64.83 | 63.11 | 64.69 | 1,114,172 | +1.63(+2.58%) |
Jun 16, 2022 | 63.29 | 63.54 | 61.57 | 63.06 | 855,267 | -1.48(-2.29%) |
Jun 15, 2022 | 64.92 | 65.00 | 63.42 | 64.54 | 579,383 | +0.12(+0.19%) |
Jun 14, 2022 | 64.94 | 65.43 | 63.38 | 64.42 | 745,980 | +0.05(+0.08%) |
Jun 13, 2022 | 65.44 | 66.00 | 64.35 | 64.37 | 1,505,061 | -2.14(-3.22%) |
Jun 10, 2022 | 66.24 | 67.06 | 65.82 | 66.51 | 625,045 | -0.74(-1.10%) |
Jun 09, 2022 | 67.28 | 67.98 | 66.96 | 67.25 | 553,711 | -0.35(-0.52%) |
Jun 08, 2022 | 69.00 | 69.08 | 67.50 | 67.60 | 805,493 | -1.69(-2.44%) |
Jun 07, 2022 | 68.59 | 69.34 | 68.03 | 69.29 | 1,030,778 | +0.25(+0.36%) |
Jun 06, 2022 | 69.12 | 69.83 | 68.85 | 69.04 | 552,257 | -0.52(-0.75%) |
Jun 03, 2022 | 68.20 | 70.12 | 68.02 | 69.56 | 1,201,064 | +0.71(+1.03%) |
Jun 02, 2022 | 67.61 | 69.73 | 67.29 | 68.85 | 954,180 | +1.34(+1.98%) |
Jun 01, 2022 | 68.54 | 68.54 | 66.85 | 67.51 | 1,053,420 | -0.40(-0.59%) |
May 31, 2022 | 68.22 | 68.65 | 67.17 | 67.91 | 4,425,641 | -0.77(-1.12%) |
May 27, 2022 | 69.24 | 70.18 | 68.65 | 68.68 | 1,075,908 | -0.13(-0.19%) |
May 26, 2022 | 69.50 | 69.78 | 68.79 | 68.81 | 873,576 | -0.54(-0.78%) |
May 25, 2022 | 70.00 | 70.80 | 68.90 | 69.35 | 1,892,971 | -0.60(-0.86%) |
May 24, 2022 | 70.84 | 71.32 | 69.70 | 69.95 | 1,355,195 | -1.16(-1.63%) |
May 23, 2022 | 72.25 | 72.26 | 70.70 | 71.11 | 871,876 | -0.85(-1.18%) |
May 20, 2022 | 72.11 | 72.74 | 71.30 | 71.96 | 1,617,539 | +0.15(+0.21%) |
May 19, 2022 | 70.75 | 71.93 | 70.51 | 71.81 | 1,571,576 | +1.21(+1.71%) |
May 18, 2022 | 71.87 | 72.07 | 70.07 | 70.60 | 1,538,737 | -1.29(-1.79%) |
May 17, 2022 | 70.63 | 72.03 | 69.76 | 71.89 | 3,032,173 | +1.98(+2.83%) |
May 16, 2022 | 69.05 | 70.00 | 68.87 | 69.91 | 1,411,950 | +0.57(+0.82%) |
May 13, 2022 | 69.28 | 69.97 | 68.69 | 69.34 | 1,351,407 | -0.07(-0.10%) |
May 12, 2022 | 68.83 | 70.45 | 68.70 | 69.41 | 2,804,397 | +0.07(+0.10%) |
May 11, 2022 | 69.00 | 70.09 | 68.25 | 69.34 | 3,652,488 | -0.20(-0.29%) |
May 10, 2022 | 70.87 | 70.99 | 69.17 | 69.54 | 1,945,662 | -0.54(-0.77%) |
May 09, 2022 | 69.33 | 71.54 | 69.23 | 70.08 | 2,893,433 | -0.83(-1.17%) |
May 06, 2022 | 70.62 | 72.23 | 69.64 | 70.91 | 5,156,422 | -0.90(-1.25%) |
May 05, 2022 | 72.93 | 73.75 | 70.54 | 71.81 | 6,236,627 | -1.03(-1.41%) |
May 04, 2022 | 63.17 | 79.78 | 62.22 | 72.84 | 10,331,750 | +9.21(+14.47%) |
May 03, 2022 | 63.79 | 64.56 | 63.42 | 63.63 | 1,074,078 | -0.20(-0.31%) |