Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 62.78 | 63.10 | 62.63 | 62.93 | 601,937 | +0.89(+1.44%) |
Apr 27, 2023 | 62.28 | 62.31 | 61.94 | 62.04 | 664,266 | -0.58(-0.93%) |
Apr 26, 2023 | 63.16 | 63.36 | 62.56 | 62.62 | 1,379,671 | -0.60(-0.95%) |
Apr 25, 2023 | 62.90 | 63.31 | 62.86 | 63.23 | 1,106,728 | +0.89(+1.43%) |
Apr 24, 2023 | 62.13 | 62.37 | 62.05 | 62.34 | 567,024 | +0.57(+0.92%) |
Apr 21, 2023 | 62.29 | 62.35 | 61.73 | 61.77 | 796,955 | -0.34(-0.54%) |
Apr 20, 2023 | 62.07 | 62.27 | 61.99 | 62.11 | 1,123,810 | +0.48(+0.78%) |
Apr 19, 2023 | 61.52 | 61.70 | 61.28 | 61.63 | 777,393 | -0.09(-0.14%) |
Apr 18, 2023 | 61.48 | 61.91 | 61.47 | 61.71 | 1,072,989 | +0.24(+0.39%) |
Apr 17, 2023 | 61.80 | 61.90 | 61.43 | 61.47 | 1,496,783 | -0.70(-1.12%) |
Apr 14, 2023 | 62.40 | 62.45 | 62.02 | 62.17 | 754,217 | -0.57(-0.90%) |
Apr 13, 2023 | 63.27 | 63.47 | 62.65 | 62.74 | 907,032 | -0.45(-0.71%) |
Apr 12, 2023 | 63.31 | 63.35 | 62.64 | 63.19 | 4,141,153 | -0.04(-0.06%) |
Apr 11, 2023 | 63.29 | 63.32 | 62.98 | 63.23 | 495,463 | +0.08(+0.12%) |
Apr 10, 2023 | 63.60 | 63.65 | 63.00 | 63.15 | 1,061,335 | -0.88(-1.38%) |
Apr 06, 2023 | 64.04 | 64.27 | 64.00 | 64.03 | 923,718 | +0.11(+0.16%) |
Apr 05, 2023 | 63.73 | 64.04 | 63.53 | 63.93 | 1,192,425 | +0.61(+0.97%) |
Apr 04, 2023 | 62.52 | 63.65 | 62.52 | 63.31 | 721,070 | +0.36(+0.58%) |
Apr 03, 2023 | 62.57 | 63.24 | 62.44 | 62.95 | 1,107,679 | +0.34(+0.55%) |
Mar 31, 2023 | 62.15 | 62.77 | 61.99 | 62.61 | 1,030,454 | +0.76(+1.24%) |
Mar 30, 2023 | 61.64 | 61.97 | 61.54 | 61.84 | 606,609 | +0.31(+0.50%) |
Mar 29, 2023 | 61.25 | 61.64 | 61.19 | 61.54 | 672,628 | -0.16(-0.26%) |
Mar 28, 2023 | 61.56 | 61.77 | 61.44 | 61.70 | 625,264 | +0.08(+0.12%) |
Mar 27, 2023 | 62.00 | 62.35 | 61.61 | 61.62 | 987,554 | -1.31(-2.08%) |
Mar 24, 2023 | 63.15 | 63.28 | 62.66 | 62.93 | 933,214 | +0.26(+0.41%) |
Mar 23, 2023 | 62.13 | 62.81 | 61.88 | 62.67 | 1,000,186 | +0.08(+0.12%) |
Mar 22, 2023 | 61.65 | 62.65 | 61.50 | 62.60 | 1,076,962 | +0.83(+1.35%) |
Mar 21, 2023 | 61.93 | 62.09 | 61.60 | 61.77 | 630,471 | -0.60(-0.97%) |
Mar 20, 2023 | 62.89 | 62.90 | 62.23 | 62.37 | 888,658 | -0.48(-0.76%) |
Mar 17, 2023 | 62.77 | 63.36 | 62.72 | 62.85 | 1,322,662 | +0.77(+1.25%) |
Mar 16, 2023 | 63.25 | 63.57 | 61.95 | 62.07 | 1,596,315 | -0.48(-0.76%) |
Mar 15, 2023 | 62.88 | 63.38 | 62.14 | 62.55 | 1,218,768 | +1.15(+1.87%) |
Mar 14, 2023 | 62.01 | 62.20 | 61.23 | 61.40 | 1,312,401 | -0.95(-1.52%) |
Mar 13, 2023 | 63.50 | 63.99 | 61.91 | 62.35 | 1,359,720 | +0.33(+0.52%) |
Mar 10, 2023 | 61.24 | 62.10 | 61.18 | 62.02 | 1,448,826 | +1.94(+3.23%) |
Mar 09, 2023 | 59.78 | 60.29 | 59.63 | 60.08 | 1,202,817 | +0.19(+0.32%) |
Mar 08, 2023 | 60.25 | 60.54 | 59.68 | 59.89 | 793,271 | +0.07(+0.11%) |
Mar 07, 2023 | 59.72 | 60.15 | 59.38 | 59.83 | 782,952 | +0.32(+0.53%) |
Mar 06, 2023 | 60.08 | 60.14 | 59.44 | 59.51 | 627,872 | -0.38(-0.64%) |
Mar 03, 2023 | 59.44 | 59.89 | 59.21 | 59.89 | 689,423 | +1.26(+2.15%) |
Mar 02, 2023 | 58.42 | 58.71 | 58.31 | 58.63 | 1,686,280 | -0.47(-0.79%) |
Mar 01, 2023 | 59.42 | 59.52 | 58.94 | 59.10 | 1,135,746 | -0.72(-1.20%) |
Feb 28, 2023 | 59.18 | 59.81 | 59.01 | 59.81 | 838,570 | +0.26(+0.43%) |
Feb 27, 2023 | 59.61 | 59.78 | 59.39 | 59.56 | 638,513 | +0.17(+0.29%) |
Feb 24, 2023 | 59.65 | 59.82 | 59.18 | 59.39 | 1,117,403 | -0.73(-1.22%) |
Feb 23, 2023 | 59.76 | 60.29 | 59.70 | 60.12 | 1,215,017 | +0.53(+0.90%) |
Feb 22, 2023 | 59.44 | 59.83 | 59.44 | 59.59 | 4,091,722 | +0.44(+0.74%) |
Feb 21, 2023 | 59.50 | 59.60 | 59.10 | 59.15 | 930,114 | -1.11(-1.84%) |
Feb 17, 2023 | 59.59 | 60.25 | 59.51 | 60.25 | 767,973 | +0.40(+0.67%) |
Feb 16, 2023 | 60.10 | 60.19 | 59.71 | 59.85 | 1,641,222 | -0.76(-1.26%) |
Feb 15, 2023 | 60.87 | 61.06 | 60.32 | 60.62 | 780,811 | -0.50(-0.81%) |
Feb 14, 2023 | 61.24 | 61.56 | 60.65 | 61.11 | 794,613 | -0.17(-0.28%) |
Feb 13, 2023 | 60.96 | 61.35 | 60.90 | 61.28 | 804,716 | +0.51(+0.83%) |
Feb 10, 2023 | 61.35 | 61.37 | 60.68 | 60.78 | 1,047,079 | -0.66(-1.07%) |
Feb 09, 2023 | 62.47 | 62.52 | 61.34 | 61.44 | 1,058,913 | -0.54(-0.88%) |
Feb 08, 2023 | 61.71 | 61.98 | 61.36 | 61.98 | 1,630,081 | +0.27(+0.43%) |
Feb 07, 2023 | 61.86 | 62.33 | 61.67 | 61.71 | 942,292 | -0.47(-0.75%) |
Feb 06, 2023 | 62.08 | 62.36 | 62.04 | 62.18 | 3,469,910 | -0.47(-0.75%) |
Feb 03, 2023 | 62.67 | 62.84 | 62.29 | 62.65 | 1,122,965 | -0.93(-1.47%) |
Feb 02, 2023 | 63.92 | 64.12 | 63.44 | 63.58 | 1,022,718 | +0.10(+0.15%) |
Feb 01, 2023 | 63.13 | 63.66 | 62.51 | 63.49 | 2,164,898 | +0.70(+1.11%) |
Jan 31, 2023 | 62.66 | 62.83 | 62.07 | 62.79 | 739,512 | +0.48(+0.76%) |
Jan 30, 2023 | 62.36 | 62.74 | 62.24 | 62.31 | 1,728,181 | -0.22(-0.35%) |
Jan 27, 2023 | 62.23 | 62.63 | 62.15 | 62.53 | 939,454 | -0.17(-0.27%) |
Jan 26, 2023 | 62.79 | 63.04 | 62.40 | 62.70 | 2,795,275 | -0.29(-0.45%) |
Jan 25, 2023 | 62.92 | 63.19 | 62.52 | 62.99 | 682,486 | +0.15(+0.24%) |
Jan 24, 2023 | 62.27 | 62.93 | 61.86 | 62.84 | 725,580 | +0.86(+1.38%) |
Jan 23, 2023 | 61.94 | 62.28 | 61.89 | 61.98 | 2,321,539 | -0.31(-0.50%) |
Jan 20, 2023 | 62.66 | 62.78 | 62.22 | 62.29 | 862,770 | -0.91(-1.44%) |
Jan 19, 2023 | 63.30 | 63.43 | 62.96 | 63.21 | 930,135 | -0.38(-0.60%) |
Jan 18, 2023 | 63.46 | 63.63 | 62.80 | 63.59 | 2,345,053 | +1.41(+2.26%) |
Jan 17, 2023 | 61.93 | 62.43 | 61.87 | 62.18 | 1,449,644 | -0.33(-0.53%) |
Jan 13, 2023 | 62.69 | 63.07 | 62.28 | 62.51 | 729,272 | -0.51(-0.81%) |
Jan 12, 2023 | 61.98 | 63.05 | 61.34 | 63.03 | 1,180,881 | +1.09(+1.77%) |
Jan 11, 2023 | 61.56 | 61.93 | 61.40 | 61.93 | 1,389,029 | +0.89(+1.46%) |
Jan 10, 2023 | 61.30 | 61.45 | 60.78 | 61.04 | 1,022,774 | -0.92(-1.49%) |
Jan 09, 2023 | 61.25 | 62.06 | 61.16 | 61.96 | 2,036,968 | +0.30(+0.49%) |
Jan 06, 2023 | 60.31 | 61.71 | 60.24 | 61.66 | 1,395,910 | +1.06(+1.74%) |
Jan 05, 2023 | 59.88 | 60.60 | 59.82 | 60.60 | 1,145,244 | +0.20(+0.33%) |
Jan 04, 2023 | 60.62 | 60.70 | 60.07 | 60.40 | 1,196,966 | +0.77(+1.29%) |
Jan 03, 2023 | 60.02 | 60.10 | 59.30 | 59.63 | 1,940,005 | +1.03(+1.75%) |
Dec 30, 2022 | 58.73 | 59.14 | 58.49 | 58.60 | 1,368,220 | -0.58(-0.98%) |
Dec 29, 2022 | 58.77 | 59.34 | 58.73 | 59.18 | 1,277,616 | +0.56(+0.96%) |
Dec 28, 2022 | 59.12 | 59.22 | 58.47 | 58.62 | 1,548,390 | -0.29(-0.48%) |
Dec 27, 2022 | 59.09 | 59.40 | 58.83 | 58.91 | 1,291,278 | -1.08(-1.81%) |
Dec 23, 2022 | 60.19 | 60.31 | 59.90 | 59.99 | 1,568,946 | -0.79(-1.30%) |
Dec 22, 2022 | 60.76 | 60.99 | 60.63 | 60.78 | 822,560 | +0.06(+0.09%) |
Dec 21, 2022 | 61.10 | 61.12 | 60.37 | 60.73 | 945,295 | +0.09(+0.16%) |
Dec 20, 2022 | 60.61 | 60.84 | 60.44 | 60.63 | 1,429,369 | -1.05(-1.71%) |
Dec 19, 2022 | 61.93 | 61.93 | 61.48 | 61.68 | 1,797,232 | -0.97(-1.54%) |
Dec 16, 2022 | 62.29 | 62.97 | 62.13 | 62.65 | 1,136,877 | -0.58(-0.92%) |
Dec 15, 2022 | 63.23 | 63.64 | 63.10 | 63.23 | 1,349,707 | +0.28(+0.44%) |
Dec 14, 2022 | 62.71 | 63.03 | 62.28 | 62.96 | 1,532,780 | +0.24(+0.38%) |
Dec 13, 2022 | 63.40 | 63.43 | 62.58 | 62.72 | 1,215,248 | +0.64(+1.02%) |
Dec 12, 2022 | 62.71 | 62.84 | 61.83 | 62.08 | 1,112,451 | +0.22(+0.35%) |
Dec 09, 2022 | 62.74 | 62.86 | 61.86 | 61.86 | 1,149,066 | -1.45(-2.29%) |
Dec 08, 2022 | 63.15 | 63.50 | 63.00 | 63.32 | 1,313,916 | -0.23(-0.36%) |
Dec 07, 2022 | 63.00 | 63.69 | 62.92 | 63.54 | 1,185,361 | +1.24(+1.99%) |
Dec 06, 2022 | 62.04 | 62.51 | 61.86 | 62.30 | 883,621 | +0.74(+1.20%) |
Dec 05, 2022 | 61.71 | 61.74 | 61.18 | 61.56 | 1,289,937 | -0.80(-1.28%) |
Dec 02, 2022 | 61.49 | 62.38 | 61.05 | 62.36 | 1,896,768 | +0.60(+0.97%) |
Dec 01, 2022 | 60.40 | 61.76 | 60.35 | 61.76 | 2,383,072 | +1.79(+2.99%) |
Nov 30, 2022 | 59.39 | 59.99 | 59.26 | 59.97 | 706,576 | +0.40(+0.67%) |
Nov 29, 2022 | 59.59 | 60.05 | 59.53 | 59.57 | 812,594 | -0.60(-0.99%) |
Nov 28, 2022 | 60.41 | 60.53 | 59.92 | 60.17 | 2,198,693 | +0.11(+0.19%) |
Nov 25, 2022 | 59.85 | 60.05 | 59.79 | 60.05 | 1,282,482 | -0.12(-0.20%) |
Nov 23, 2022 | 59.65 | 60.19 | 59.56 | 60.18 | 1,189,891 | +0.91(+1.53%) |
Nov 22, 2022 | 58.84 | 59.38 | 58.78 | 59.27 | 905,085 | +0.68(+1.16%) |
Nov 21, 2022 | 58.92 | 58.97 | 58.38 | 58.59 | 878,139 | +0.27(+0.47%) |
Nov 18, 2022 | 58.81 | 58.94 | 58.27 | 58.31 | 1,256,246 | -0.36(-0.61%) |
Nov 17, 2022 | 58.64 | 58.80 | 58.38 | 58.67 | 1,275,886 | -0.57(-0.96%) |
Nov 16, 2022 | 58.53 | 59.28 | 58.38 | 59.24 | 1,443,786 | +1.22(+2.10%) |
Nov 15, 2022 | 57.52 | 58.09 | 57.50 | 58.02 | 1,135,738 | +0.79(+1.37%) |
Nov 14, 2022 | 57.34 | 57.36 | 56.92 | 57.23 | 1,044,207 | -0.15(-0.26%) |
Nov 11, 2022 | 57.15 | 57.60 | 57.15 | 57.38 | 1,155,942 | -0.15(-0.26%) |
Nov 10, 2022 | 56.68 | 57.67 | 56.67 | 57.54 | 1,261,478 | +2.08(+3.76%) |
Nov 09, 2022 | 55.07 | 55.69 | 54.99 | 55.45 | 993,753 | +0.15(+0.27%) |
Nov 08, 2022 | 55.03 | 55.59 | 54.99 | 55.30 | 1,386,774 | +0.61(+1.11%) |
Nov 07, 2022 | 55.51 | 55.52 | 54.69 | 54.70 | 1,530,542 | -0.53(-0.96%) |
Nov 04, 2022 | 55.72 | 55.95 | 55.23 | 55.23 | 1,518,144 | -0.80(-1.44%) |
Nov 03, 2022 | 55.63 | 56.32 | 55.61 | 56.03 | 1,044,192 | -0.27(-0.49%) |
Nov 02, 2022 | 56.65 | 56.99 | 56.09 | 56.31 | 1,772,708 | -0.23(-0.40%) |
Nov 01, 2022 | 56.99 | 56.99 | 56.30 | 56.53 | 3,046,921 | +0.35(+0.62%) |
Oct 31, 2022 | 56.22 | 56.36 | 55.54 | 56.19 | 2,228,662 | -0.28(-0.50%) |
Oct 28, 2022 | 56.49 | 56.90 | 56.27 | 56.47 | 1,034,133 | -0.43(-0.76%) |
Oct 27, 2022 | 56.61 | 57.09 | 56.21 | 56.90 | 1,392,674 | +0.56(+0.99%) |
Oct 26, 2022 | 55.96 | 56.48 | 55.94 | 56.35 | 1,664,051 | +0.74(+1.32%) |
Oct 25, 2022 | 55.36 | 55.71 | 55.28 | 55.61 | 2,474,734 | +1.44(+2.67%) |
Oct 24, 2022 | 54.36 | 54.71 | 53.85 | 54.17 | 1,873,402 | -0.36(-0.66%) |
Oct 21, 2022 | 54.41 | 54.90 | 54.20 | 54.53 | 1,309,145 | -0.95(-1.72%) |
Oct 20, 2022 | 56.04 | 56.22 | 55.39 | 55.48 | 1,273,513 | -0.85(-1.51%) |
Oct 19, 2022 | 56.71 | 56.81 | 56.25 | 56.33 | 1,001,485 | -1.00(-1.75%) |
Oct 18, 2022 | 57.14 | 57.38 | 56.53 | 57.33 | 1,173,068 | +0.19(+0.33%) |
Oct 17, 2022 | 57.79 | 58.00 | 57.08 | 57.14 | 1,981,876 | -0.25(-0.43%) |
Oct 14, 2022 | 58.27 | 58.27 | 57.22 | 57.39 | 1,353,348 | -0.42(-0.72%) |
Oct 13, 2022 | 57.16 | 58.31 | 57.16 | 57.80 | 1,226,904 | -0.48(-0.83%) |
Oct 12, 2022 | 57.73 | 58.39 | 57.68 | 58.28 | 1,944,503 | +0.25(+0.42%) |
Oct 11, 2022 | 58.01 | 58.61 | 57.59 | 58.04 | 3,903,872 | +0.29(+0.51%) |
Oct 10, 2022 | 58.41 | 58.50 | 57.49 | 57.74 | 1,130,443 | -0.89(-1.51%) |
Oct 07, 2022 | 58.54 | 58.97 | 58.34 | 58.63 | 1,785,917 | -0.53(-0.89%) |
Oct 06, 2022 | 59.52 | 59.61 | 58.92 | 59.16 | 2,281,122 | -0.23(-0.38%) |
Oct 05, 2022 | 59.64 | 59.66 | 59.00 | 59.39 | 2,764,996 | -0.66(-1.10%) |
Oct 04, 2022 | 60.44 | 60.68 | 59.95 | 60.05 | 2,634,520 | -0.15(-0.25%) |
Oct 03, 2022 | 60.16 | 60.67 | 59.85 | 60.20 | 2,765,819 | +0.93(+1.57%) |
Sep 30, 2022 | 60.24 | 60.47 | 59.13 | 59.27 | 2,278,474 | -0.67(-1.12%) |
Sep 29, 2022 | 59.51 | 60.20 | 59.43 | 59.94 | 999,750 | -0.35(-0.58%) |
Sep 28, 2022 | 59.62 | 60.32 | 59.26 | 60.29 | 1,599,995 | +1.86(+3.17%) |
Sep 27, 2022 | 59.36 | 59.46 | 58.37 | 58.43 | 3,271,614 | -1.42(-2.38%) |
Sep 26, 2022 | 60.74 | 60.79 | 59.59 | 59.85 | 962,126 | -1.21(-1.97%) |
Sep 23, 2022 | 60.83 | 61.37 | 60.41 | 61.06 | 1,578,106 | +0.36(+0.59%) |
Sep 22, 2022 | 61.09 | 61.15 | 60.51 | 60.70 | 2,016,309 | -1.56(-2.51%) |
Sep 21, 2022 | 61.61 | 62.30 | 61.21 | 62.27 | 1,134,922 | +0.93(+1.52%) |
Sep 20, 2022 | 61.08 | 61.66 | 60.93 | 61.33 | 1,516,485 | -0.63(-1.02%) |
Sep 19, 2022 | 61.76 | 62.20 | 61.66 | 61.96 | 1,090,871 | +0.14(+0.23%) |
Sep 16, 2022 | 61.76 | 62.31 | 61.68 | 61.82 | 2,881,728 | -0.47(-0.76%) |
Sep 15, 2022 | 62.24 | 62.44 | 62.12 | 62.29 | 1,544,213 | -0.11(-0.18%) |
Sep 14, 2022 | 62.06 | 62.50 | 61.95 | 62.41 | 730,834 | +0.17(+0.27%) |
Sep 13, 2022 | 61.68 | 62.27 | 61.51 | 62.24 | 1,296,299 | +0.08(+0.12%) |
Sep 12, 2022 | 62.83 | 62.94 | 61.90 | 62.16 | 1,425,664 | -0.46(-0.74%) |
Sep 09, 2022 | 62.63 | 62.89 | 62.30 | 62.62 | 465,150 | +0.10(+0.17%) |
Sep 08, 2022 | 62.93 | 63.25 | 62.50 | 62.52 | 644,680 | -0.58(-0.93%) |
Sep 07, 2022 | 62.60 | 63.23 | 62.58 | 63.10 | 706,073 | +1.00(+1.61%) |
Sep 06, 2022 | 62.89 | 62.94 | 62.11 | 62.11 | 1,360,066 | -1.52(-2.38%) |
Sep 02, 2022 | 63.35 | 63.77 | 63.19 | 63.62 | 1,559,133 | +0.37(+0.58%) |
Sep 01, 2022 | 63.34 | 63.58 | 62.93 | 63.25 | 1,232,932 | -1.11(-1.72%) |
Aug 31, 2022 | 64.79 | 65.10 | 64.19 | 64.36 | 839,901 | -0.61(-0.94%) |
Aug 30, 2022 | 64.73 | 65.23 | 64.50 | 64.97 | 563,224 | +0.20(+0.30%) |
Aug 29, 2022 | 64.99 | 65.01 | 64.56 | 64.78 | 583,809 | -0.56(-0.86%) |
Aug 26, 2022 | 64.71 | 65.56 | 64.58 | 65.34 | 812,982 | +0.39(+0.61%) |
Aug 25, 2022 | 64.17 | 65.09 | 63.95 | 64.95 | 657,456 | +0.85(+1.32%) |
Aug 24, 2022 | 64.25 | 64.41 | 63.90 | 64.10 | 1,196,991 | -0.44(-0.68%) |
Aug 23, 2022 | 64.62 | 65.31 | 64.39 | 64.54 | 519,714 | -0.33(-0.51%) |
Aug 22, 2022 | 65.05 | 65.10 | 64.64 | 64.87 | 553,284 | -0.27(-0.42%) |
Aug 19, 2022 | 65.21 | 65.30 | 64.97 | 65.14 | 595,500 | -1.00(-1.51%) |
Aug 18, 2022 | 66.16 | 66.53 | 66.02 | 66.14 | 886,401 | +0.11(+0.17%) |
Aug 17, 2022 | 66.23 | 66.23 | 65.81 | 66.03 | 792,922 | -0.70(-1.06%) |
Aug 16, 2022 | 66.36 | 66.74 | 65.82 | 66.73 | 795,867 | +0.25(+0.38%) |
Aug 15, 2022 | 66.91 | 67.09 | 66.47 | 66.48 | 1,332,952 | +0.03(+0.04%) |
Aug 12, 2022 | 66.26 | 66.45 | 65.86 | 66.45 | 2,412,189 | +0.65(+0.99%) |
Aug 11, 2022 | 67.10 | 67.20 | 65.68 | 65.80 | 1,268,742 | -1.38(-2.06%) |
Aug 10, 2022 | 67.58 | 68.18 | 67.03 | 67.18 | 673,184 | -0.44(-0.65%) |
Aug 09, 2022 | 67.52 | 67.86 | 67.42 | 67.62 | 410,738 | -0.26(-0.39%) |
Aug 08, 2022 | 67.56 | 67.95 | 67.48 | 67.89 | 2,110,752 | +0.92(+1.38%) |
Aug 05, 2022 | 67.28 | 67.28 | 66.61 | 66.97 | 3,150,275 | -1.49(-2.18%) |
Aug 04, 2022 | 68.29 | 68.63 | 68.08 | 68.46 | 655,970 | +0.02(+0.03%) |
Aug 03, 2022 | 67.28 | 68.49 | 66.84 | 68.44 | 1,142,328 | +0.96(+1.42%) |
Aug 02, 2022 | 68.94 | 69.19 | 67.37 | 67.48 | 787,949 | -1.35(-1.97%) |
Aug 01, 2022 | 67.95 | 68.89 | 67.89 | 68.84 | 1,602,726 | +1.47(+2.18%) |
Jul 29, 2022 | 67.51 | 68.36 | 67.31 | 67.37 | 1,660,120 | -0.13(-0.19%) |
Jul 28, 2022 | 67.72 | 68.12 | 67.31 | 67.50 | 1,179,026 | +0.49(+0.73%) |
Jul 27, 2022 | 67.60 | 67.82 | 66.93 | 67.01 | 990,573 | -0.29(-0.43%) |
Jul 26, 2022 | 68.03 | 68.21 | 67.25 | 67.30 | 897,515 | +0.07(+0.10%) |
Jul 25, 2022 | 66.88 | 67.32 | 66.76 | 67.24 | 2,624,505 | -0.57(-0.84%) |
Jul 22, 2022 | 67.74 | 68.24 | 67.56 | 67.81 | 1,015,025 | +1.08(+1.62%) |
Jul 21, 2022 | 66.07 | 66.82 | 65.92 | 66.73 | 886,143 | +0.99(+1.51%) |
Jul 20, 2022 | 66.21 | 66.21 | 65.42 | 65.74 | 902,826 | +0.22(+0.33%) |
Jul 19, 2022 | 65.90 | 65.99 | 65.21 | 65.52 | 922,726 | -0.35(-0.53%) |
Jul 18, 2022 | 66.05 | 66.16 | 65.49 | 65.87 | 874,354 | -0.68(-1.01%) |
Jul 15, 2022 | 66.35 | 66.89 | 66.21 | 66.54 | 3,778,423 | +0.41(+0.62%) |
Jul 14, 2022 | 65.93 | 66.49 | 65.61 | 66.13 | 741,360 | -0.54(-0.82%) |
Jul 13, 2022 | 65.28 | 66.77 | 65.08 | 66.67 | 2,921,532 | +0.72(+1.09%) |
Jul 12, 2022 | 66.20 | 66.60 | 65.92 | 65.95 | 1,032,001 | +0.32(+0.49%) |
Jul 11, 2022 | 65.24 | 65.81 | 65.21 | 65.63 | 783,638 | +1.05(+1.63%) |
Jul 08, 2022 | 65.11 | 65.11 | 64.33 | 64.58 | 1,513,144 | -0.68(-1.05%) |
Jul 07, 2022 | 65.99 | 66.02 | 65.15 | 65.27 | 1,010,814 | -0.52(-0.80%) |
Jul 06, 2022 | 67.16 | 67.20 | 65.78 | 65.79 | 1,607,390 | -1.01(-1.52%) |
Jul 05, 2022 | 66.97 | 67.35 | 66.53 | 66.81 | 1,264,475 | +0.47(+0.71%) |
Jul 01, 2022 | 66.42 | 67.32 | 66.03 | 66.34 | 2,684,510 | +0.69(+1.05%) |
Jun 30, 2022 | 65.63 | 66.13 | 65.61 | 65.65 | 1,388,945 | +0.54(+0.83%) |
Jun 29, 2022 | 64.32 | 65.13 | 64.23 | 65.11 | 1,407,214 | +0.94(+1.46%) |
Jun 28, 2022 | 63.70 | 64.18 | 63.50 | 64.17 | 605,371 | +0.25(+0.40%) |
Jun 27, 2022 | 63.70 | 64.25 | 63.70 | 63.92 | 590,669 | -0.54(-0.84%) |
Jun 24, 2022 | 64.87 | 65.28 | 64.40 | 64.46 | 835,640 | -0.79(-1.20%) |
Jun 23, 2022 | 65.13 | 65.80 | 64.94 | 65.25 | 926,294 | +0.51(+0.78%) |
Jun 22, 2022 | 64.54 | 64.86 | 64.39 | 64.74 | 901,978 | +1.56(+2.47%) |
Jun 21, 2022 | 63.13 | 63.59 | 62.99 | 63.18 | 1,249,184 | -1.01(-1.57%) |
Jun 17, 2022 | 64.11 | 64.54 | 63.53 | 64.19 | 1,188,938 | +0.21(+0.32%) |
Jun 16, 2022 | 62.22 | 63.98 | 62.06 | 63.98 | 1,403,369 | +0.53(+0.84%) |
Jun 15, 2022 | 63.05 | 63.53 | 62.51 | 63.45 | 1,148,730 | +1.10(+1.77%) |
Jun 14, 2022 | 63.25 | 63.48 | 62.23 | 62.35 | 2,437,457 | -0.77(-1.22%) |
Jun 13, 2022 | 63.82 | 63.91 | 62.58 | 63.11 | 3,416,794 | -1.94(-2.98%) |
Jun 10, 2022 | 65.35 | 65.49 | 64.61 | 65.05 | 1,546,982 | -0.44(-0.67%) |
Jun 09, 2022 | 65.13 | 65.60 | 65.10 | 65.49 | 1,175,292 | +0.20(+0.30%) |
Jun 08, 2022 | 65.58 | 65.85 | 65.29 | 65.29 | 841,604 | -0.56(-0.85%) |
Jun 07, 2022 | 65.58 | 66.17 | 65.55 | 65.86 | 632,721 | +0.64(+0.98%) |
Jun 06, 2022 | 65.87 | 66.03 | 65.14 | 65.22 | 1,365,639 | -1.09(-1.65%) |
Jun 03, 2022 | 65.84 | 66.32 | 65.78 | 66.31 | 629,079 | -0.20(-0.30%) |
Jun 02, 2022 | 66.67 | 66.73 | 66.07 | 66.51 | 849,342 | +0.08(+0.13%) |
Jun 01, 2022 | 66.91 | 67.09 | 66.18 | 66.43 | 919,240 | -0.12(-0.19%) |
May 31, 2022 | 66.95 | 66.95 | 66.20 | 66.55 | 2,061,411 | -1.39(-2.05%) |
May 27, 2022 | 68.10 | 68.26 | 67.75 | 67.94 | 1,305,071 | +0.20(+0.29%) |
May 26, 2022 | 67.90 | 67.90 | 67.25 | 67.75 | 634,955 | -0.29(-0.43%) |
May 25, 2022 | 68.22 | 68.22 | 67.67 | 68.04 | 580,848 | +0.20(+0.29%) |
May 24, 2022 | 67.32 | 68.19 | 67.28 | 67.84 | 845,324 | +1.21(+1.82%) |
May 23, 2022 | 67.18 | 67.47 | 66.59 | 66.63 | 1,495,920 | -1.01(-1.49%) |
May 20, 2022 | 66.87 | 67.86 | 66.85 | 67.63 | 871,899 | +0.73(+1.09%) |
May 19, 2022 | 67.70 | 67.73 | 66.76 | 66.91 | 840,942 | +0.20(+0.29%) |
May 18, 2022 | 65.63 | 66.79 | 65.54 | 66.71 | 1,781,479 | +1.25(+1.91%) |
May 17, 2022 | 65.56 | 65.92 | 65.42 | 65.46 | 863,930 | -0.77(-1.16%) |
May 16, 2022 | 66.35 | 66.73 | 66.20 | 66.22 | 811,744 | +0.03(+0.04%) |
May 13, 2022 | 66.71 | 66.77 | 66.15 | 66.20 | 921,091 | -0.93(-1.39%) |
May 12, 2022 | 67.29 | 67.71 | 67.08 | 67.13 | 1,089,067 | -0.03(-0.04%) |
May 11, 2022 | 65.56 | 67.16 | 65.39 | 67.16 | 1,372,490 | +1.11(+1.68%) |
May 10, 2022 | 66.19 | 66.71 | 65.92 | 66.05 | 1,091,105 | +0.59(+0.90%) |
May 09, 2022 | 64.51 | 65.50 | 64.41 | 65.46 | 1,194,144 | +0.52(+0.81%) |
May 06, 2022 | 65.19 | 65.64 | 64.75 | 64.94 | 1,357,718 | -0.88(-1.33%) |
May 05, 2022 | 66.33 | 66.40 | 65.13 | 65.81 | 2,744,033 | -1.73(-2.56%) |
May 04, 2022 | 67.17 | 67.73 | 66.85 | 67.54 | 11,015,341 | +0.31(+0.46%) |
May 03, 2022 | 67.81 | 67.92 | 67.17 | 67.23 | 1,790,250 | +0.38(+0.57%) |