Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 66.26 | 67.50 | 66.26 | 67.02 | 882,069 | +0.90(+1.37%) |
Apr 27, 2023 | 65.14 | 66.19 | 64.72 | 66.12 | 991,828 | +0.81(+1.24%) |
Apr 26, 2023 | 66.14 | 66.63 | 65.21 | 65.31 | 671,777 | -0.85(-1.28%) |
Apr 25, 2023 | 66.15 | 66.48 | 65.79 | 66.16 | 777,617 | -0.18(-0.26%) |
Apr 24, 2023 | 66.59 | 66.76 | 65.86 | 66.33 | 693,733 | -0.18(-0.26%) |
Apr 21, 2023 | 66.88 | 66.94 | 65.95 | 66.51 | 992,596 | +0.27(+0.41%) |
Apr 20, 2023 | 66.14 | 66.67 | 65.80 | 66.23 | 916,980 | +0.12(+0.18%) |
Apr 19, 2023 | 65.15 | 66.13 | 64.76 | 66.12 | 1,186,429 | +0.33(+0.50%) |
Apr 18, 2023 | 64.47 | 66.32 | 63.77 | 65.79 | 1,524,299 | +1.84(+2.88%) |
Apr 17, 2023 | 62.07 | 64.10 | 62.07 | 63.95 | 1,907,552 | +1.94(+3.12%) |
Apr 14, 2023 | 63.85 | 64.20 | 61.61 | 62.01 | 893,713 | -1.77(-2.78%) |
Apr 13, 2023 | 64.40 | 64.41 | 63.29 | 63.78 | 758,458 | -0.45(-0.70%) |
Apr 12, 2023 | 65.60 | 65.61 | 64.12 | 64.23 | 837,314 | -0.86(-1.32%) |
Apr 11, 2023 | 64.75 | 65.63 | 64.73 | 65.09 | 853,638 | +0.31(+0.48%) |
Apr 10, 2023 | 64.75 | 64.96 | 64.20 | 64.77 | 479,620 | -0.44(-0.67%) |
Apr 06, 2023 | 64.91 | 65.23 | 64.46 | 65.21 | 625,975 | +0.50(+0.77%) |
Apr 05, 2023 | 64.68 | 65.49 | 64.53 | 64.72 | 1,054,091 | +0.07(+0.11%) |
Apr 04, 2023 | 65.07 | 65.29 | 64.09 | 64.65 | 833,512 | -0.11(-0.17%) |
Apr 03, 2023 | 65.14 | 65.72 | 64.34 | 64.76 | 1,004,008 | -0.54(-0.83%) |
Mar 31, 2023 | 64.19 | 65.37 | 64.08 | 65.30 | 1,101,552 | +1.37(+2.15%) |
Mar 30, 2023 | 63.82 | 64.18 | 63.49 | 63.93 | 727,168 | +0.68(+1.07%) |
Mar 29, 2023 | 62.54 | 63.38 | 62.08 | 63.25 | 652,587 | +1.51(+2.44%) |
Mar 28, 2023 | 61.49 | 62.17 | 60.68 | 61.74 | 459,751 | -0.21(-0.34%) |
Mar 27, 2023 | 62.22 | 62.67 | 61.83 | 61.96 | 528,739 | +0.02(+0.03%) |
Mar 24, 2023 | 59.97 | 61.96 | 59.76 | 61.94 | 621,656 | +1.98(+3.30%) |
Mar 23, 2023 | 60.49 | 61.32 | 59.75 | 59.96 | 1,027,820 | -0.29(-0.48%) |
Mar 22, 2023 | 62.20 | 62.20 | 60.06 | 60.25 | 1,100,594 | -2.20(-3.53%) |
Mar 21, 2023 | 63.94 | 64.12 | 61.99 | 62.45 | 839,360 | -1.21(-1.90%) |
Mar 20, 2023 | 62.75 | 63.99 | 62.49 | 63.66 | 1,511,602 | +0.95(+1.51%) |
Mar 17, 2023 | 63.22 | 63.52 | 62.17 | 62.71 | 1,658,841 | -0.57(-0.90%) |
Mar 16, 2023 | 63.43 | 64.12 | 62.90 | 63.28 | 879,073 | -0.52(-0.82%) |
Mar 15, 2023 | 63.15 | 64.15 | 62.93 | 63.80 | 612,668 | -0.03(-0.05%) |
Mar 14, 2023 | 64.22 | 64.56 | 63.24 | 63.83 | 882,968 | +0.32(+0.50%) |
Mar 13, 2023 | 61.03 | 63.56 | 60.58 | 63.51 | 1,010,226 | +2.14(+3.49%) |
Mar 10, 2023 | 62.93 | 63.08 | 60.74 | 61.37 | 980,086 | -1.59(-2.53%) |
Mar 09, 2023 | 64.70 | 64.86 | 62.65 | 62.96 | 1,214,966 | -1.67(-2.59%) |
Mar 08, 2023 | 64.37 | 65.34 | 64.32 | 64.63 | 1,315,737 | +0.14(+0.21%) |
Mar 07, 2023 | 65.61 | 65.61 | 64.15 | 64.50 | 837,659 | -1.22(-1.85%) |
Mar 06, 2023 | 66.11 | 66.25 | 65.14 | 65.71 | 594,314 | -0.05(-0.07%) |
Mar 03, 2023 | 65.27 | 65.81 | 64.78 | 65.76 | 929,185 | +0.88(+1.36%) |
Mar 02, 2023 | 63.60 | 64.90 | 63.55 | 64.88 | 1,056,619 | +0.85(+1.33%) |
Mar 01, 2023 | 65.69 | 65.70 | 63.54 | 64.03 | 908,418 | -2.15(-3.26%) |
Feb 28, 2023 | 66.36 | 67.28 | 66.16 | 66.19 | 933,368 | -0.27(-0.41%) |
Feb 27, 2023 | 67.62 | 67.78 | 66.24 | 66.46 | 765,805 | -0.50(-0.75%) |
Feb 24, 2023 | 66.63 | 67.30 | 66.52 | 66.96 | 636,778 | -0.37(-0.55%) |
Feb 23, 2023 | 68.23 | 68.62 | 65.70 | 67.33 | 1,266,510 | -0.82(-1.21%) |
Feb 22, 2023 | 69.14 | 69.49 | 67.97 | 68.15 | 612,850 | -0.71(-1.02%) |
Feb 21, 2023 | 69.22 | 69.50 | 68.54 | 68.85 | 532,934 | -0.59(-0.85%) |
Feb 17, 2023 | 68.99 | 69.63 | 68.27 | 69.44 | 564,967 | +0.39(+0.56%) |
Feb 16, 2023 | 68.70 | 69.49 | 68.15 | 69.06 | 455,268 | -0.42(-0.60%) |
Feb 15, 2023 | 69.08 | 69.51 | 68.61 | 69.47 | 455,146 | +0.20(+0.29%) |
Feb 14, 2023 | 69.36 | 69.82 | 68.65 | 69.27 | 411,338 | -0.22(-0.32%) |
Feb 13, 2023 | 69.23 | 69.61 | 69.10 | 69.49 | 469,026 | +0.29(+0.42%) |
Feb 10, 2023 | 68.80 | 69.45 | 68.50 | 69.20 | 591,133 | +0.02(+0.03%) |
Feb 09, 2023 | 70.20 | 70.63 | 68.98 | 69.18 | 524,009 | -0.69(-0.98%) |
Feb 08, 2023 | 69.90 | 70.24 | 69.62 | 69.87 | 442,817 | -0.18(-0.26%) |
Feb 07, 2023 | 69.65 | 70.36 | 69.20 | 70.05 | 805,761 | -0.01(-0.01%) |
Feb 06, 2023 | 69.50 | 70.18 | 68.87 | 70.06 | 875,359 | -0.11(-0.15%) |
Feb 03, 2023 | 69.99 | 70.33 | 69.23 | 70.17 | 935,557 | -0.82(-1.16%) |
Feb 02, 2023 | 70.30 | 71.88 | 70.09 | 70.99 | 1,201,126 | +1.26(+1.80%) |
Feb 01, 2023 | 69.16 | 69.97 | 68.33 | 69.73 | 1,054,653 | +0.39(+0.56%) |
Jan 31, 2023 | 66.71 | 70.22 | 65.63 | 69.35 | 2,079,956 | +3.99(+6.11%) |
Jan 30, 2023 | 66.35 | 66.75 | 65.12 | 65.36 | 1,603,339 | -1.30(-1.96%) |
Jan 27, 2023 | 66.13 | 66.81 | 65.90 | 66.66 | 852,770 | +0.49(+0.74%) |
Jan 26, 2023 | 65.99 | 66.31 | 65.57 | 66.17 | 456,244 | +0.48(+0.74%) |
Jan 25, 2023 | 65.73 | 66.01 | 65.09 | 65.68 | 781,011 | -0.29(-0.44%) |
Jan 24, 2023 | 66.39 | 66.52 | 65.60 | 65.97 | 935,934 | -0.08(-0.12%) |
Jan 23, 2023 | 65.82 | 66.45 | 65.39 | 66.05 | 542,967 | +0.34(+0.51%) |
Jan 20, 2023 | 64.82 | 65.84 | 64.31 | 65.71 | 688,601 | +0.84(+1.30%) |
Jan 19, 2023 | 64.99 | 65.73 | 64.73 | 64.87 | 808,471 | -0.25(-0.39%) |
Jan 18, 2023 | 66.02 | 66.37 | 64.92 | 65.12 | 1,007,081 | -0.68(-1.03%) |
Jan 17, 2023 | 65.40 | 66.29 | 65.04 | 65.80 | 530,627 | +0.68(+1.04%) |
Jan 13, 2023 | 65.48 | 66.18 | 65.10 | 65.12 | 606,700 | -0.99(-1.49%) |
Jan 12, 2023 | 65.90 | 66.62 | 65.34 | 66.11 | 998,901 | +0.28(+0.43%) |
Jan 11, 2023 | 63.89 | 66.05 | 63.84 | 65.83 | 884,607 | +2.56(+4.05%) |
Jan 10, 2023 | 62.88 | 63.38 | 62.80 | 63.27 | 721,759 | +0.03(+0.05%) |
Jan 09, 2023 | 63.36 | 64.32 | 63.01 | 63.24 | 650,541 | -0.13(-0.20%) |
Jan 06, 2023 | 61.99 | 63.76 | 61.88 | 63.37 | 574,290 | +1.56(+2.52%) |
Jan 05, 2023 | 63.04 | 63.61 | 61.49 | 61.81 | 478,362 | -1.81(-2.84%) |
Jan 04, 2023 | 62.33 | 64.07 | 62.16 | 63.62 | 712,241 | +1.60(+2.59%) |
Jan 03, 2023 | 62.85 | 63.27 | 61.21 | 62.01 | 967,987 | -0.40(-0.63%) |
Dec 30, 2022 | 62.73 | 63.15 | 61.68 | 62.41 | 815,257 | -0.70(-1.10%) |
Dec 29, 2022 | 62.27 | 63.32 | 62.03 | 63.10 | 521,877 | +1.35(+2.19%) |
Dec 28, 2022 | 62.75 | 63.20 | 61.68 | 61.75 | 586,091 | -0.69(-1.11%) |
Dec 27, 2022 | 62.40 | 62.83 | 61.93 | 62.44 | 478,611 | +0.05(+0.08%) |
Dec 23, 2022 | 61.63 | 62.46 | 61.45 | 62.40 | 308,000 | +0.47(+0.76%) |
Dec 22, 2022 | 61.36 | 62.17 | 61.19 | 61.93 | 680,647 | +0.08(+0.12%) |
Dec 21, 2022 | 60.97 | 62.52 | 60.72 | 61.85 | 558,928 | +1.14(+1.88%) |
Dec 20, 2022 | 60.80 | 61.24 | 60.16 | 60.71 | 746,196 | -0.24(-0.39%) |
Dec 19, 2022 | 62.50 | 62.52 | 60.54 | 60.95 | 1,085,591 | -1.71(-2.73%) |
Dec 16, 2022 | 61.71 | 62.88 | 60.82 | 62.65 | 2,251,642 | +0.01(+0.02%) |
Dec 15, 2022 | 62.87 | 63.84 | 62.48 | 62.65 | 1,589,822 | -0.95(-1.49%) |
Dec 14, 2022 | 63.58 | 64.33 | 63.14 | 63.60 | 1,499,726 | -0.09(-0.14%) |
Dec 13, 2022 | 63.94 | 64.32 | 62.53 | 63.68 | 1,214,939 | +1.40(+2.25%) |
Dec 12, 2022 | 62.22 | 62.30 | 61.35 | 62.28 | 953,354 | +0.07(+0.11%) |
Dec 09, 2022 | 62.06 | 62.90 | 61.99 | 62.21 | 806,106 | -0.03(-0.05%) |
Dec 08, 2022 | 61.52 | 62.76 | 61.37 | 62.24 | 507,705 | +0.87(+1.42%) |
Dec 07, 2022 | 61.26 | 62.31 | 61.08 | 61.37 | 509,331 | +0.00(+0.00%) |
Dec 06, 2022 | 62.10 | 62.30 | 60.95 | 61.37 | 777,561 | -0.65(-1.05%) |
Dec 05, 2022 | 62.72 | 62.96 | 61.61 | 62.02 | 651,518 | -1.41(-2.22%) |
Dec 02, 2022 | 62.85 | 63.70 | 62.66 | 63.43 | 502,556 | +0.14(+0.23%) |
Dec 01, 2022 | 64.39 | 65.21 | 62.69 | 63.29 | 956,684 | -0.47(-0.74%) |
Nov 30, 2022 | 62.64 | 63.77 | 61.47 | 63.76 | 1,032,210 | +0.95(+1.51%) |
Nov 29, 2022 | 61.33 | 62.98 | 61.04 | 62.81 | 528,849 | +1.56(+2.55%) |
Nov 28, 2022 | 62.32 | 62.78 | 61.18 | 61.24 | 721,453 | -1.08(-1.73%) |
Nov 25, 2022 | 62.17 | 62.50 | 61.76 | 62.32 | 173,707 | +0.37(+0.60%) |
Nov 23, 2022 | 61.77 | 62.41 | 61.46 | 61.94 | 646,407 | +0.03(+0.05%) |
Nov 22, 2022 | 62.54 | 62.62 | 61.47 | 61.92 | 709,709 | -0.40(-0.65%) |
Nov 21, 2022 | 62.36 | 62.96 | 61.51 | 62.32 | 793,496 | -0.30(-0.48%) |
Nov 18, 2022 | 61.93 | 62.70 | 61.49 | 62.62 | 597,957 | +1.64(+2.69%) |
Nov 17, 2022 | 60.43 | 61.21 | 60.07 | 60.97 | 555,999 | -0.26(-0.42%) |
Nov 16, 2022 | 61.97 | 62.02 | 61.20 | 61.23 | 405,903 | -0.73(-1.18%) |
Nov 15, 2022 | 61.63 | 62.31 | 61.30 | 61.96 | 536,870 | +1.33(+2.20%) |
Nov 14, 2022 | 62.91 | 63.04 | 60.47 | 60.63 | 1,078,486 | -2.83(-4.46%) |
Nov 11, 2022 | 63.50 | 64.20 | 63.03 | 63.46 | 911,034 | +0.26(+0.41%) |
Nov 10, 2022 | 60.74 | 63.22 | 60.74 | 63.20 | 778,774 | +3.89(+6.55%) |
Nov 09, 2022 | 59.52 | 60.17 | 59.03 | 59.31 | 775,604 | -0.27(-0.45%) |
Nov 08, 2022 | 58.93 | 60.55 | 58.85 | 59.58 | 773,719 | +0.70(+1.19%) |
Nov 07, 2022 | 59.31 | 59.61 | 58.25 | 58.88 | 760,434 | -0.15(-0.26%) |
Nov 04, 2022 | 59.42 | 60.13 | 58.00 | 59.04 | 733,499 | -0.05(-0.08%) |
Nov 03, 2022 | 58.71 | 59.65 | 58.07 | 59.08 | 698,474 | -0.61(-1.03%) |
Nov 02, 2022 | 61.33 | 59.53 | 59.70 | 1,382,145 | -1.79(-2.90%) | |
Nov 01, 2022 | 62.41 | 62.53 | 61.29 | 61.48 | 1,168,210 | +0.09(+0.14%) |
Oct 31, 2022 | 60.24 | 61.84 | 60.18 | 61.40 | 1,762,275 | +0.87(+1.44%) |
Oct 28, 2022 | 58.46 | 60.90 | 58.05 | 60.52 | 1,313,938 | +1.68(+2.85%) |
Oct 27, 2022 | 59.15 | 60.01 | 58.62 | 58.84 | 1,059,586 | -0.02(-0.03%) |
Oct 26, 2022 | 57.88 | 59.47 | 57.88 | 58.86 | 1,320,913 | +0.75(+1.29%) |
Oct 25, 2022 | 56.37 | 58.50 | 56.37 | 58.11 | 1,387,397 | +2.09(+3.74%) |
Oct 24, 2022 | 56.70 | 56.98 | 55.45 | 56.02 | 767,334 | -0.01(-0.02%) |
Oct 21, 2022 | 55.86 | 56.46 | 54.63 | 56.03 | 1,340,356 | +0.24(+0.43%) |
Oct 20, 2022 | 56.62 | 57.34 | 55.21 | 55.79 | 2,079,658 | -0.59(-1.04%) |
Oct 19, 2022 | 58.77 | 58.99 | 56.05 | 56.38 | 2,648,918 | -3.16(-5.30%) |
Oct 18, 2022 | 59.57 | 61.01 | 58.87 | 59.53 | 1,889,083 | -0.54(-0.89%) |
Oct 17, 2022 | 58.52 | 60.29 | 58.52 | 60.07 | 1,576,194 | +2.40(+4.16%) |
Oct 14, 2022 | 59.92 | 60.18 | 57.61 | 57.67 | 1,155,967 | -1.45(-2.45%) |
Oct 13, 2022 | 56.98 | 59.33 | 56.38 | 59.12 | 1,108,073 | +1.19(+2.05%) |
Oct 12, 2022 | 58.70 | 58.98 | 57.93 | 57.93 | 1,069,797 | -0.85(-1.45%) |
Oct 11, 2022 | 57.69 | 58.91 | 57.14 | 58.79 | 1,603,492 | +1.09(+1.90%) |
Oct 10, 2022 | 58.34 | 58.81 | 57.62 | 57.69 | 826,913 | -0.67(-1.15%) |
Oct 07, 2022 | 59.50 | 59.52 | 57.90 | 58.36 | 1,009,745 | -1.45(-2.42%) |
Oct 06, 2022 | 61.25 | 61.74 | 59.61 | 59.81 | 1,042,146 | -1.55(-2.53%) |
Oct 05, 2022 | 62.03 | 62.28 | 60.08 | 61.37 | 1,084,470 | -1.39(-2.22%) |
Oct 04, 2022 | 61.66 | 63.27 | 61.60 | 62.76 | 1,605,193 | +1.45(+2.36%) |
Oct 03, 2022 | 61.25 | 61.84 | 60.44 | 61.31 | 1,366,983 | +0.99(+1.64%) |
Sep 30, 2022 | 60.10 | 61.05 | 59.85 | 60.32 | 1,866,946 | +0.53(+0.88%) |
Sep 29, 2022 | 60.83 | 61.18 | 59.16 | 59.79 | 1,255,610 | -1.66(-2.70%) |
Sep 28, 2022 | 61.23 | 62.05 | 60.20 | 61.45 | 1,734,104 | +0.81(+1.34%) |
Sep 27, 2022 | 63.06 | 63.34 | 60.50 | 60.64 | 1,205,912 | -2.06(-3.29%) |
Sep 26, 2022 | 64.63 | 64.63 | 62.24 | 62.70 | 1,384,338 | -2.34(-3.59%) |
Sep 23, 2022 | 63.74 | 65.53 | 63.66 | 65.04 | 1,156,663 | +0.88(+1.37%) |
Sep 22, 2022 | 64.13 | 64.52 | 63.22 | 64.16 | 679,691 | -0.24(-0.37%) |
Sep 21, 2022 | 65.11 | 66.12 | 64.40 | 64.40 | 955,546 | -0.28(-0.43%) |
Sep 20, 2022 | 66.06 | 66.06 | 64.47 | 64.68 | 709,904 | -2.13(-3.18%) |
Sep 19, 2022 | 66.29 | 66.91 | 65.76 | 66.81 | 755,766 | -0.34(-0.51%) |
Sep 16, 2022 | 67.17 | 67.32 | 66.24 | 67.15 | 1,952,856 | -0.18(-0.27%) |
Sep 15, 2022 | 68.23 | 68.48 | 67.16 | 67.33 | 913,981 | -1.04(-1.52%) |
Sep 14, 2022 | 68.83 | 69.09 | 67.88 | 68.37 | 1,074,007 | -0.77(-1.12%) |
Sep 13, 2022 | 68.35 | 69.35 | 68.35 | 69.14 | 750,523 | -0.66(-0.94%) |
Sep 12, 2022 | 69.46 | 70.10 | 69.46 | 69.80 | 580,439 | +0.52(+0.74%) |
Sep 09, 2022 | 69.51 | 70.06 | 68.95 | 69.29 | 759,697 | -0.05(-0.07%) |
Sep 08, 2022 | 69.08 | 69.84 | 68.77 | 69.33 | 795,603 | -0.10(-0.15%) |
Sep 07, 2022 | 67.91 | 69.54 | 67.91 | 69.44 | 653,310 | +1.53(+2.25%) |
Sep 06, 2022 | 67.19 | 68.21 | 66.98 | 67.91 | 554,646 | +1.19(+1.79%) |
Sep 02, 2022 | 67.34 | 67.69 | 66.43 | 66.72 | 1,022,885 | -0.05(-0.07%) |
Sep 01, 2022 | 66.29 | 66.87 | 65.79 | 66.77 | 779,079 | -0.10(-0.14%) |
Aug 31, 2022 | 68.55 | 68.92 | 66.74 | 66.86 | 904,740 | -1.23(-1.81%) |
Aug 30, 2022 | 69.38 | 69.50 | 68.06 | 68.09 | 602,193 | -1.07(-1.54%) |
Aug 29, 2022 | 68.73 | 69.81 | 68.43 | 69.16 | 541,072 | -0.02(-0.03%) |
Aug 26, 2022 | 71.06 | 71.06 | 69.12 | 69.18 | 680,322 | -1.79(-2.53%) |
Aug 25, 2022 | 69.89 | 70.98 | 69.54 | 70.97 | 515,858 | +1.19(+1.71%) |
Aug 24, 2022 | 69.10 | 70.30 | 69.10 | 69.78 | 1,110,326 | +0.48(+0.69%) |
Aug 23, 2022 | 70.84 | 70.85 | 68.76 | 69.30 | 630,837 | -1.44(-2.04%) |
Aug 22, 2022 | 71.98 | 71.98 | 70.56 | 70.75 | 1,089,313 | -1.68(-2.32%) |
Aug 19, 2022 | 72.16 | 72.87 | 71.76 | 72.42 | 659,711 | +0.02(+0.03%) |
Aug 18, 2022 | 73.49 | 73.71 | 72.28 | 72.40 | 419,486 | -1.05(-1.43%) |
Aug 17, 2022 | 72.53 | 73.54 | 72.53 | 73.45 | 862,043 | +0.41(+0.56%) |
Aug 16, 2022 | 72.91 | 73.71 | 72.66 | 73.04 | 536,186 | -0.31(-0.42%) |
Aug 15, 2022 | 73.52 | 73.79 | 73.01 | 73.35 | 572,257 | +0.06(+0.08%) |
Aug 12, 2022 | 72.72 | 73.36 | 72.57 | 73.29 | 509,568 | +1.07(+1.48%) |
Aug 11, 2022 | 73.02 | 73.02 | 72.10 | 72.22 | 472,376 | -0.33(-0.46%) |
Aug 10, 2022 | 72.07 | 72.75 | 71.59 | 72.56 | 492,624 | +1.18(+1.66%) |
Aug 09, 2022 | 71.21 | 71.57 | 70.52 | 71.37 | 696,002 | +0.28(+0.39%) |
Aug 08, 2022 | 70.74 | 71.61 | 70.66 | 71.10 | 691,402 | +0.78(+1.11%) |
Aug 05, 2022 | 69.84 | 70.43 | 69.38 | 70.32 | 401,658 | -0.03(-0.04%) |
Aug 04, 2022 | 69.64 | 70.79 | 69.15 | 70.34 | 866,409 | +0.77(+1.11%) |
Aug 03, 2022 | 70.01 | 71.00 | 69.27 | 69.57 | 1,093,507 | -0.29(-0.41%) |
Aug 02, 2022 | 69.73 | 70.59 | 69.67 | 69.86 | 1,080,256 | +0.19(+0.27%) |
Aug 01, 2022 | 69.81 | 70.05 | 68.94 | 69.67 | 783,831 | -0.46(-0.65%) |
Jul 29, 2022 | 69.83 | 70.33 | 69.03 | 70.12 | 868,582 | +0.52(+0.74%) |
Jul 28, 2022 | 68.40 | 69.74 | 68.24 | 69.61 | 1,152,390 | +1.58(+2.33%) |
Jul 27, 2022 | 68.44 | 68.89 | 67.01 | 68.03 | 1,156,458 | -0.25(-0.36%) |
Jul 26, 2022 | 68.27 | 68.47 | 67.34 | 68.27 | 800,209 | +0.16(+0.24%) |
Jul 25, 2022 | 68.32 | 68.54 | 67.63 | 68.11 | 798,042 | -0.37(-0.54%) |
Jul 22, 2022 | 68.36 | 69.43 | 68.02 | 68.48 | 673,871 | +0.51(+0.74%) |
Jul 21, 2022 | 67.47 | 68.02 | 66.76 | 67.98 | 1,219,659 | +0.79(+1.18%) |
Jul 20, 2022 | 67.21 | 67.34 | 66.41 | 67.19 | 2,351,223 | -0.19(-0.28%) |
Jul 19, 2022 | 69.33 | 69.50 | 64.75 | 67.38 | 3,997,092 | -2.38(-3.40%) |
Jul 18, 2022 | 70.23 | 70.34 | 69.31 | 69.75 | 940,838 | -0.17(-0.25%) |
Jul 15, 2022 | 69.78 | 70.46 | 68.98 | 69.92 | 1,117,741 | +0.83(+1.20%) |
Jul 14, 2022 | 67.84 | 69.34 | 67.84 | 69.09 | 639,400 | -0.02(-0.03%) |
Jul 13, 2022 | 68.36 | 69.47 | 67.93 | 69.11 | 616,422 | -0.19(-0.28%) |
Jul 12, 2022 | 69.44 | 70.39 | 68.94 | 69.30 | 1,185,070 | -0.63(-0.90%) |
Jul 11, 2022 | 68.62 | 69.99 | 68.51 | 69.93 | 777,202 | +0.85(+1.23%) |
Jul 08, 2022 | 69.43 | 69.72 | 68.79 | 69.09 | 713,218 | -0.65(-0.93%) |
Jul 07, 2022 | 70.03 | 70.47 | 69.34 | 69.73 | 845,316 | +0.15(+0.22%) |
Jul 06, 2022 | 69.01 | 70.15 | 68.78 | 69.58 | 803,797 | +0.92(+1.33%) |
Jul 05, 2022 | 68.36 | 68.87 | 67.08 | 68.67 | 828,083 | +0.12(+0.18%) |
Jul 01, 2022 | 67.15 | 68.74 | 67.03 | 68.54 | 885,324 | +1.33(+1.97%) |
Jun 30, 2022 | 67.69 | 68.19 | 66.79 | 67.22 | 1,397,542 | -0.67(-0.98%) |
Jun 29, 2022 | 68.70 | 69.23 | 66.78 | 67.88 | 2,052,447 | -1.28(-1.85%) |
Jun 28, 2022 | 70.30 | 70.55 | 68.91 | 69.16 | 1,363,474 | -0.55(-0.79%) |
Jun 27, 2022 | 69.89 | 71.01 | 69.28 | 69.71 | 1,074,651 | -0.34(-0.49%) |
Jun 24, 2022 | 69.60 | 70.47 | 69.29 | 70.06 | 1,674,080 | +0.89(+1.28%) |
Jun 23, 2022 | 67.55 | 69.47 | 66.96 | 69.17 | 871,125 | +1.88(+2.79%) |
Jun 22, 2022 | 65.14 | 67.83 | 65.10 | 67.29 | 1,116,664 | +1.33(+2.01%) |
Jun 21, 2022 | 66.54 | 67.80 | 65.77 | 65.96 | 1,155,111 | -0.21(-0.32%) |
Jun 17, 2022 | 66.81 | 67.22 | 65.97 | 66.17 | 1,610,949 | -0.23(-0.34%) |
Jun 16, 2022 | 65.26 | 66.79 | 65.01 | 66.40 | 1,665,953 | -0.26(-0.38%) |
Jun 15, 2022 | 65.57 | 67.69 | 65.46 | 66.66 | 1,419,845 | +1.54(+2.36%) |
Jun 14, 2022 | 65.01 | 65.79 | 64.26 | 65.12 | 1,339,825 | +0.34(+0.53%) |
Jun 13, 2022 | 65.43 | 65.74 | 64.08 | 64.78 | 998,498 | -2.00(-3.00%) |
Jun 10, 2022 | 66.89 | 67.49 | 66.31 | 66.78 | 434,914 | -0.82(-1.21%) |
Jun 09, 2022 | 68.19 | 69.03 | 67.40 | 67.60 | 587,675 | -1.11(-1.61%) |
Jun 08, 2022 | 70.42 | 70.78 | 68.62 | 68.71 | 744,966 | -2.03(-2.87%) |
Jun 07, 2022 | 68.40 | 70.89 | 68.34 | 70.73 | 1,079,822 | +2.09(+3.04%) |
Jun 06, 2022 | 70.71 | 71.46 | 68.63 | 68.65 | 931,515 | -1.63(-2.32%) |
Jun 03, 2022 | 71.32 | 71.60 | 70.09 | 70.28 | 788,121 | -1.72(-2.38%) |
Jun 02, 2022 | 71.01 | 72.10 | 70.68 | 72.00 | 671,162 | +0.59(+0.82%) |
Jun 01, 2022 | 71.75 | 71.83 | 70.16 | 71.41 | 849,537 | -0.38(-0.53%) |
May 31, 2022 | 72.58 | 72.58 | 71.38 | 71.79 | 1,114,934 | -1.56(-2.12%) |
May 27, 2022 | 72.24 | 73.58 | 72.12 | 73.34 | 783,902 | +1.70(+2.37%) |
May 26, 2022 | 71.60 | 72.13 | 71.34 | 71.64 | 1,574,529 | +0.41(+0.57%) |
May 25, 2022 | 69.35 | 71.66 | 68.80 | 71.24 | 1,835,416 | +1.82(+2.62%) |
May 24, 2022 | 68.18 | 69.50 | 67.12 | 69.42 | 895,265 | +0.92(+1.34%) |
May 23, 2022 | 68.69 | 68.88 | 67.55 | 68.50 | 628,406 | +0.32(+0.47%) |
May 20, 2022 | 67.54 | 68.42 | 66.78 | 68.17 | 1,038,956 | +1.28(+1.91%) |
May 19, 2022 | 66.32 | 67.62 | 66.00 | 66.89 | 1,222,238 | +0.44(+0.66%) |
May 18, 2022 | 68.52 | 68.98 | 66.33 | 66.46 | 803,231 | -2.42(-3.51%) |
May 17, 2022 | 68.92 | 69.19 | 67.63 | 68.88 | 1,076,317 | +0.78(+1.14%) |
May 16, 2022 | 68.76 | 69.26 | 67.94 | 68.10 | 957,696 | -0.54(-0.79%) |
May 13, 2022 | 67.08 | 68.88 | 65.86 | 68.64 | 1,099,078 | +2.30(+3.47%) |
May 12, 2022 | 64.08 | 66.70 | 64.08 | 66.33 | 1,126,704 | +0.96(+1.47%) |
May 11, 2022 | 65.39 | 66.95 | 65.14 | 65.38 | 977,806 | +0.24(+0.36%) |
May 10, 2022 | 66.70 | 67.48 | 64.75 | 65.14 | 1,308,830 | -1.05(-1.59%) |
May 09, 2022 | 68.71 | 68.71 | 65.80 | 66.19 | 1,137,677 | -3.25(-4.68%) |
May 06, 2022 | 69.21 | 69.88 | 68.45 | 69.44 | 1,024,798 | -0.16(-0.23%) |
May 05, 2022 | 71.10 | 71.77 | 68.95 | 69.61 | 887,579 | -1.80(-2.52%) |
May 04, 2022 | 71.36 | 71.66 | 69.50 | 71.41 | 859,688 | +0.02(+0.03%) |
May 03, 2022 | 71.46 | 71.94 | 70.61 | 71.39 | 917,681 | +0.06(+0.08%) |