Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 67.10 | 68.58 | 67.10 | 68.29 | 3,485,191 | +1.00(+1.48%) |
Apr 27, 2023 | 66.19 | 67.47 | 66.03 | 67.29 | 2,779,105 | +1.30(+1.97%) |
Apr 26, 2023 | 66.41 | 66.77 | 65.46 | 65.99 | 3,303,248 | -0.61(-0.91%) |
Apr 25, 2023 | 68.12 | 68.30 | 66.50 | 66.59 | 3,601,278 | -2.51(-3.63%) |
Apr 24, 2023 | 68.53 | 69.13 | 68.40 | 69.10 | 3,013,362 | +0.65(+0.94%) |
Apr 21, 2023 | 68.52 | 68.61 | 67.91 | 68.45 | 3,691,199 | -0.39(-0.57%) |
Apr 20, 2023 | 69.06 | 69.57 | 68.48 | 68.85 | 2,659,822 | -0.90(-1.29%) |
Apr 19, 2023 | 69.88 | 69.95 | 69.43 | 69.75 | 1,662,561 | -0.41(-0.59%) |
Apr 18, 2023 | 70.29 | 70.47 | 69.51 | 70.16 | 3,170,239 | +0.47(+0.67%) |
Apr 17, 2023 | 69.05 | 69.70 | 68.92 | 69.69 | 2,721,320 | +0.68(+0.98%) |
Apr 14, 2023 | 69.79 | 70.37 | 68.62 | 69.01 | 3,087,481 | -0.79(-1.14%) |
Apr 13, 2023 | 69.29 | 69.97 | 68.90 | 69.81 | 2,689,981 | +0.43(+0.62%) |
Apr 12, 2023 | 70.07 | 70.36 | 69.04 | 69.38 | 3,137,765 | +0.15(+0.21%) |
Apr 11, 2023 | 68.78 | 69.60 | 68.64 | 69.23 | 2,050,690 | +0.85(+1.25%) |
Apr 10, 2023 | 67.75 | 68.41 | 67.50 | 68.38 | 2,310,842 | +0.17(+0.24%) |
Apr 06, 2023 | 68.54 | 68.80 | 67.73 | 68.21 | 2,948,917 | -0.71(-1.02%) |
Apr 05, 2023 | 68.08 | 68.97 | 67.88 | 68.92 | 3,398,958 | +0.14(+0.20%) |
Apr 04, 2023 | 70.09 | 70.22 | 68.32 | 68.78 | 3,107,196 | -1.64(-2.32%) |
Apr 03, 2023 | 70.52 | 71.36 | 70.25 | 70.41 | 3,651,906 | +0.12(+0.17%) |
Mar 31, 2023 | 69.27 | 70.37 | 69.22 | 70.30 | 2,551,783 | +1.12(+1.61%) |
Mar 30, 2023 | 69.95 | 70.01 | 69.02 | 69.18 | 2,092,938 | -0.20(-0.28%) |
Mar 29, 2023 | 68.97 | 69.64 | 68.67 | 69.38 | 2,468,364 | +1.22(+1.80%) |
Mar 28, 2023 | 67.58 | 68.27 | 67.42 | 68.15 | 2,104,724 | +0.63(+0.93%) |
Mar 27, 2023 | 67.73 | 68.05 | 67.41 | 67.52 | 1,774,982 | +0.33(+0.50%) |
Mar 24, 2023 | 66.35 | 67.50 | 65.46 | 67.19 | 2,229,134 | +0.23(+0.35%) |
Mar 23, 2023 | 66.91 | 67.88 | 66.12 | 66.96 | 2,554,017 | +0.16(+0.23%) |
Mar 22, 2023 | 67.91 | 68.66 | 66.77 | 66.80 | 2,965,257 | -1.44(-2.11%) |
Mar 21, 2023 | 68.75 | 69.03 | 67.92 | 68.24 | 3,443,223 | +0.72(+1.07%) |
Mar 20, 2023 | 66.61 | 67.93 | 66.60 | 67.51 | 3,587,158 | +1.35(+2.04%) |
Mar 17, 2023 | 67.52 | 67.52 | 66.04 | 66.16 | 14,900,593 | -1.64(-2.41%) |
Mar 16, 2023 | 65.82 | 68.12 | 65.53 | 67.80 | 4,483,646 | +1.35(+2.03%) |
Mar 15, 2023 | 67.16 | 67.35 | 65.67 | 66.45 | 5,076,154 | -2.41(-3.50%) |
Mar 14, 2023 | 69.00 | 69.75 | 68.13 | 68.86 | 3,036,621 | +1.03(+1.52%) |
Mar 13, 2023 | 68.06 | 68.54 | 67.15 | 67.83 | 3,190,379 | -1.07(-1.55%) |
Mar 10, 2023 | 69.10 | 69.75 | 68.12 | 68.90 | 3,588,964 | -0.47(-0.68%) |
Mar 09, 2023 | 71.03 | 71.20 | 69.12 | 69.37 | 3,618,910 | -1.25(-1.78%) |
Mar 08, 2023 | 69.77 | 71.03 | 69.50 | 70.62 | 3,009,980 | +0.95(+1.36%) |
Mar 07, 2023 | 71.03 | 71.03 | 69.18 | 69.67 | 3,797,498 | -1.64(-2.29%) |
Mar 06, 2023 | 72.74 | 72.90 | 71.01 | 71.31 | 3,359,450 | -1.81(-2.48%) |
Mar 03, 2023 | 73.83 | 73.83 | 72.90 | 73.12 | 2,895,892 | -0.25(-0.35%) |
Mar 02, 2023 | 71.99 | 73.45 | 71.50 | 73.37 | 2,358,595 | +1.21(+1.68%) |
Mar 01, 2023 | 71.43 | 72.85 | 71.35 | 72.16 | 2,675,456 | +0.63(+0.88%) |
Feb 28, 2023 | 71.45 | 71.80 | 70.91 | 71.53 | 3,101,083 | +0.00(+0.00%) |
Feb 27, 2023 | 71.81 | 72.15 | 71.47 | 71.53 | 2,422,426 | +0.46(+0.65%) |
Feb 24, 2023 | 69.99 | 71.46 | 69.65 | 71.07 | 2,990,211 | +0.08(+0.11%) |
Feb 23, 2023 | 71.43 | 71.88 | 70.29 | 70.99 | 2,053,921 | -0.07(-0.10%) |
Feb 22, 2023 | 71.21 | 71.79 | 70.83 | 71.06 | 2,450,344 | -0.05(-0.07%) |
Feb 21, 2023 | 72.43 | 72.91 | 70.88 | 71.11 | 3,178,655 | -2.07(-2.82%) |
Feb 17, 2023 | 73.07 | 73.31 | 72.53 | 73.18 | 2,105,800 | -0.38(-0.52%) |
Feb 16, 2023 | 73.27 | 74.55 | 73.13 | 73.56 | 1,996,413 | -0.85(-1.14%) |
Feb 15, 2023 | 74.33 | 74.47 | 73.72 | 74.40 | 1,564,808 | -0.12(-0.16%) |
Feb 14, 2023 | 74.15 | 75.05 | 73.73 | 74.52 | 2,026,295 | +0.09(+0.12%) |
Feb 13, 2023 | 73.90 | 74.66 | 73.53 | 74.43 | 2,501,645 | +0.55(+0.74%) |
Feb 10, 2023 | 73.49 | 73.96 | 72.99 | 73.89 | 2,032,536 | +0.05(+0.07%) |
Feb 09, 2023 | 75.87 | 76.41 | 73.36 | 73.84 | 3,487,749 | -1.11(-1.48%) |
Feb 08, 2023 | 75.25 | 75.62 | 74.80 | 74.95 | 3,338,933 | -0.87(-1.14%) |
Feb 07, 2023 | 73.39 | 75.82 | 73.38 | 75.82 | 8,103,021 | +5.29(+7.50%) |
Feb 06, 2023 | 70.80 | 70.89 | 69.99 | 70.52 | 3,150,028 | -0.60(-0.85%) |
Feb 03, 2023 | 71.64 | 72.31 | 70.99 | 71.13 | 2,910,188 | -1.52(-2.09%) |
Feb 02, 2023 | 72.33 | 72.81 | 71.37 | 72.65 | 2,953,807 | +0.39(+0.54%) |
Feb 01, 2023 | 71.67 | 72.89 | 71.01 | 72.26 | 3,687,004 | +0.19(+0.26%) |
Jan 31, 2023 | 71.06 | 72.12 | 70.44 | 72.07 | 2,807,218 | +1.27(+1.79%) |
Jan 30, 2023 | 71.25 | 71.69 | 70.62 | 70.81 | 2,608,205 | -0.88(-1.22%) |
Jan 27, 2023 | 71.21 | 72.31 | 71.21 | 71.68 | 2,227,787 | -0.18(-0.24%) |
Jan 26, 2023 | 71.31 | 71.92 | 70.27 | 71.86 | 3,217,495 | +0.19(+0.27%) |
Jan 25, 2023 | 71.92 | 72.30 | 71.13 | 71.66 | 3,276,198 | -1.37(-1.88%) |
Jan 24, 2023 | 72.33 | 73.20 | 72.11 | 73.04 | 3,146,881 | -0.35(-0.48%) |
Jan 23, 2023 | 71.96 | 73.43 | 71.58 | 73.39 | 2,172,528 | +1.30(+1.80%) |
Jan 20, 2023 | 71.02 | 72.14 | 70.50 | 72.09 | 3,797,320 | +1.14(+1.61%) |
Jan 19, 2023 | 70.93 | 71.11 | 70.13 | 70.95 | 3,777,528 | -0.37(-0.52%) |
Jan 18, 2023 | 72.95 | 73.26 | 71.18 | 71.32 | 7,680,077 | -1.12(-1.55%) |
Jan 17, 2023 | 72.43 | 72.80 | 72.08 | 72.44 | 3,589,099 | -0.85(-1.16%) |
Jan 13, 2023 | 72.02 | 73.47 | 71.81 | 73.29 | 3,523,555 | +0.44(+0.60%) |
Jan 12, 2023 | 72.71 | 73.47 | 72.19 | 72.85 | 2,670,315 | -0.15(-0.20%) |
Jan 11, 2023 | 72.60 | 73.11 | 72.19 | 73.00 | 2,309,269 | +0.96(+1.33%) |
Jan 10, 2023 | 71.49 | 72.15 | 70.99 | 72.04 | 1,834,901 | +0.43(+0.60%) |
Jan 09, 2023 | 70.98 | 72.29 | 70.85 | 71.62 | 3,358,643 | +0.98(+1.39%) |
Jan 06, 2023 | 69.96 | 70.97 | 69.20 | 70.63 | 3,475,830 | +1.56(+2.26%) |
Jan 05, 2023 | 67.83 | 69.12 | 67.48 | 69.07 | 2,657,940 | +0.33(+0.48%) |
Jan 04, 2023 | 67.91 | 69.18 | 67.66 | 68.74 | 2,624,703 | +1.63(+2.43%) |
Jan 03, 2023 | 67.30 | 67.81 | 66.49 | 67.11 | 1,822,399 | +0.22(+0.34%) |
Dec 30, 2022 | 66.32 | 66.92 | 66.21 | 66.89 | 1,477,325 | +0.05(+0.07%) |
Dec 29, 2022 | 66.27 | 67.33 | 66.27 | 66.84 | 1,181,547 | +0.76(+1.15%) |
Dec 28, 2022 | 67.24 | 67.49 | 66.02 | 66.08 | 1,311,685 | -0.96(-1.42%) |
Dec 27, 2022 | 67.01 | 67.57 | 66.91 | 67.03 | 1,508,434 | +0.05(+0.07%) |
Dec 23, 2022 | 65.75 | 67.04 | 65.70 | 66.99 | 1,548,664 | +1.15(+1.75%) |
Dec 22, 2022 | 65.77 | 65.88 | 64.63 | 65.84 | 2,551,763 | -0.75(-1.13%) |
Dec 21, 2022 | 66.49 | 66.93 | 66.40 | 66.59 | 2,093,408 | +0.79(+1.20%) |
Dec 20, 2022 | 66.14 | 66.80 | 65.77 | 65.80 | 2,191,143 | -0.05(-0.07%) |
Dec 19, 2022 | 66.02 | 66.55 | 65.37 | 65.85 | 4,408,317 | -0.34(-0.52%) |
Dec 16, 2022 | 65.63 | 66.98 | 65.28 | 66.19 | 4,759,996 | +0.10(+0.15%) |
Dec 15, 2022 | 66.93 | 67.03 | 65.83 | 66.09 | 3,309,814 | -1.78(-2.63%) |
Dec 14, 2022 | 68.76 | 69.53 | 67.25 | 67.87 | 2,773,610 | -1.19(-1.72%) |
Dec 13, 2022 | 69.88 | 70.03 | 68.49 | 69.06 | 2,554,136 | +0.96(+1.42%) |
Dec 12, 2022 | 67.07 | 68.12 | 66.92 | 68.10 | 2,449,618 | +0.96(+1.42%) |
Dec 09, 2022 | 67.92 | 68.31 | 67.07 | 67.14 | 1,732,102 | -0.94(-1.37%) |
Dec 08, 2022 | 68.58 | 68.91 | 67.80 | 68.08 | 1,973,994 | +0.15(+0.22%) |
Dec 07, 2022 | 68.07 | 68.96 | 67.68 | 67.93 | 2,382,061 | -0.26(-0.39%) |
Dec 06, 2022 | 68.92 | 69.22 | 67.55 | 68.19 | 2,087,353 | -0.44(-0.64%) |
Dec 05, 2022 | 68.87 | 69.41 | 68.51 | 68.63 | 1,984,921 | -1.11(-1.59%) |
Dec 02, 2022 | 67.83 | 69.80 | 67.49 | 69.74 | 2,566,740 | +1.11(+1.62%) |
Dec 01, 2022 | 68.57 | 69.00 | 67.86 | 68.63 | 4,767,127 | -0.09(-0.13%) |
Nov 30, 2022 | 67.68 | 68.75 | 66.68 | 68.72 | 3,892,234 | +1.02(+1.51%) |
Nov 29, 2022 | 67.46 | 68.31 | 67.28 | 67.70 | 2,599,932 | +0.43(+0.64%) |
Nov 28, 2022 | 68.04 | 68.62 | 66.99 | 67.27 | 2,791,558 | -1.84(-2.67%) |
Nov 25, 2022 | 69.33 | 69.96 | 68.95 | 69.11 | 1,083,589 | -0.54(-0.78%) |
Nov 23, 2022 | 69.01 | 69.74 | 68.78 | 69.66 | 1,543,348 | +0.65(+0.94%) |
Nov 22, 2022 | 68.00 | 69.04 | 68.00 | 69.01 | 2,187,689 | +1.33(+1.96%) |
Nov 21, 2022 | 66.70 | 68.16 | 66.44 | 67.68 | 2,268,877 | +0.38(+0.56%) |
Nov 18, 2022 | 68.10 | 68.18 | 66.54 | 67.30 | 2,922,923 | +0.04(+0.06%) |
Nov 17, 2022 | 66.14 | 67.29 | 64.84 | 67.26 | 3,681,118 | +0.20(+0.30%) |
Nov 16, 2022 | 68.50 | 68.85 | 67.01 | 67.06 | 2,924,994 | -1.49(-2.18%) |
Nov 15, 2022 | 69.12 | 69.43 | 67.86 | 68.55 | 3,285,922 | +0.10(+0.14%) |
Nov 14, 2022 | 68.14 | 70.07 | 68.06 | 68.45 | 3,356,358 | -0.23(-0.34%) |
Nov 11, 2022 | 67.82 | 69.51 | 67.28 | 68.69 | 4,634,844 | +1.13(+1.67%) |
Nov 10, 2022 | 66.81 | 69.09 | 66.54 | 67.56 | 6,165,470 | +2.54(+3.91%) |
Nov 09, 2022 | 64.14 | 65.46 | 63.87 | 65.02 | 6,175,471 | +0.73(+1.13%) |
Nov 08, 2022 | 63.98 | 66.40 | 63.02 | 64.29 | 8,092,285 | +4.40(+7.35%) |
Nov 07, 2022 | 60.20 | 60.37 | 59.01 | 59.89 | 4,497,313 | -0.18(-0.31%) |
Nov 04, 2022 | 59.60 | 60.80 | 58.66 | 60.07 | 4,909,243 | +2.25(+3.89%) |
Nov 03, 2022 | 57.83 | 59.16 | 57.56 | 57.82 | 5,286,555 | -0.90(-1.54%) |
Nov 02, 2022 | 60.45 | 58.62 | 58.72 | 9,143,848 | +1.78(+3.13%) | |
Nov 01, 2022 | 57.23 | 57.68 | 56.13 | 56.94 | 4,402,748 | +1.45(+2.62%) |
Oct 31, 2022 | 55.64 | 56.01 | 55.12 | 55.48 | 3,030,763 | -0.35(-0.63%) |
Oct 28, 2022 | 55.26 | 55.95 | 55.07 | 55.83 | 2,284,249 | +0.77(+1.39%) |
Oct 27, 2022 | 55.58 | 55.88 | 54.63 | 55.07 | 2,550,279 | -0.31(-0.56%) |
Oct 26, 2022 | 55.76 | 56.11 | 55.02 | 55.38 | 3,123,404 | +0.13(+0.23%) |
Oct 25, 2022 | 54.05 | 55.27 | 54.05 | 55.25 | 3,915,684 | +0.92(+1.70%) |
Oct 24, 2022 | 54.32 | 54.59 | 53.39 | 54.33 | 2,162,220 | +0.42(+0.77%) |
Oct 21, 2022 | 52.16 | 54.02 | 52.01 | 53.91 | 2,647,935 | +1.77(+3.39%) |
Oct 20, 2022 | 52.50 | 53.60 | 51.90 | 52.15 | 2,254,334 | -0.33(-0.63%) |
Oct 19, 2022 | 53.14 | 53.63 | 52.25 | 52.48 | 2,440,744 | -1.04(-1.94%) |
Oct 18, 2022 | 52.98 | 53.65 | 52.43 | 53.51 | 3,365,561 | +1.89(+3.66%) |
Oct 17, 2022 | 51.88 | 52.63 | 51.27 | 51.62 | 2,795,954 | +1.09(+2.15%) |
Oct 14, 2022 | 52.21 | 52.43 | 50.40 | 50.54 | 2,521,254 | -1.17(-2.27%) |
Oct 13, 2022 | 49.16 | 52.23 | 48.69 | 51.71 | 3,943,218 | +1.68(+3.35%) |
Oct 12, 2022 | 50.14 | 50.55 | 49.71 | 50.03 | 2,378,388 | -0.21(-0.42%) |
Oct 11, 2022 | 49.62 | 51.10 | 49.07 | 50.25 | 2,941,762 | +0.07(+0.14%) |
Oct 10, 2022 | 51.18 | 51.23 | 49.93 | 50.18 | 2,110,125 | -0.61(-1.20%) |
Oct 07, 2022 | 50.91 | 51.63 | 50.42 | 50.79 | 4,151,126 | -0.80(-1.54%) |
Oct 06, 2022 | 52.22 | 52.84 | 51.49 | 51.58 | 2,398,553 | -1.24(-2.35%) |
Oct 05, 2022 | 52.26 | 53.23 | 51.85 | 52.83 | 2,319,432 | -0.25(-0.48%) |
Oct 04, 2022 | 51.80 | 53.15 | 51.77 | 53.08 | 3,546,024 | +2.22(+4.37%) |
Oct 03, 2022 | 49.94 | 51.62 | 49.57 | 50.86 | 4,447,967 | +1.97(+4.03%) |
Sep 30, 2022 | 48.99 | 49.86 | 48.76 | 48.89 | 3,681,892 | -0.24(-0.49%) |
Sep 29, 2022 | 48.98 | 49.22 | 48.35 | 49.13 | 3,490,438 | -0.58(-1.17%) |
Sep 28, 2022 | 48.91 | 49.91 | 48.47 | 49.71 | 2,768,343 | +1.13(+2.32%) |
Sep 27, 2022 | 49.03 | 49.36 | 48.03 | 48.59 | 3,286,921 | +0.04(+0.08%) |
Sep 26, 2022 | 48.79 | 49.91 | 48.31 | 48.55 | 3,132,025 | -0.67(-1.36%) |
Sep 23, 2022 | 49.89 | 50.13 | 48.36 | 49.22 | 3,545,524 | -1.70(-3.33%) |
Sep 22, 2022 | 51.84 | 51.95 | 50.64 | 50.91 | 2,499,736 | -0.64(-1.24%) |
Sep 21, 2022 | 53.20 | 53.30 | 51.52 | 51.56 | 2,483,362 | -1.07(-2.03%) |
Sep 20, 2022 | 52.91 | 53.06 | 52.08 | 52.62 | 2,375,109 | -1.05(-1.95%) |
Sep 19, 2022 | 51.94 | 54.00 | 51.82 | 53.67 | 4,144,578 | +1.31(+2.50%) |
Sep 16, 2022 | 52.46 | 53.38 | 51.46 | 52.36 | 6,473,185 | -1.12(-2.09%) |
Sep 15, 2022 | 54.16 | 54.87 | 53.27 | 53.48 | 2,863,379 | -0.66(-1.22%) |
Sep 14, 2022 | 54.85 | 54.85 | 53.40 | 54.14 | 3,732,720 | -0.81(-1.48%) |
Sep 13, 2022 | 55.84 | 56.53 | 54.59 | 54.95 | 2,993,170 | -2.81(-4.87%) |
Sep 12, 2022 | 57.14 | 58.00 | 56.80 | 57.76 | 4,769,085 | +1.13(+1.99%) |
Sep 09, 2022 | 56.44 | 57.04 | 56.18 | 56.64 | 2,782,444 | +0.93(+1.67%) |
Sep 08, 2022 | 53.86 | 55.76 | 53.53 | 55.71 | 3,207,660 | +1.13(+2.08%) |
Sep 07, 2022 | 52.60 | 54.72 | 52.37 | 54.57 | 3,066,620 | +1.95(+3.71%) |
Sep 06, 2022 | 53.61 | 54.01 | 52.28 | 52.62 | 2,492,693 | -0.49(-0.93%) |
Sep 02, 2022 | 54.70 | 54.70 | 52.76 | 53.12 | 2,387,817 | -0.46(-0.85%) |
Sep 01, 2022 | 53.57 | 53.75 | 52.52 | 53.57 | 3,251,629 | -0.40(-0.74%) |
Aug 31, 2022 | 55.49 | 55.49 | 53.95 | 53.97 | 4,022,665 | -1.42(-2.56%) |
Aug 30, 2022 | 56.68 | 57.04 | 55.15 | 55.39 | 1,906,205 | -0.81(-1.45%) |
Aug 29, 2022 | 55.55 | 56.42 | 55.19 | 56.20 | 2,146,081 | +0.12(+0.21%) |
Aug 26, 2022 | 59.05 | 59.36 | 56.06 | 56.08 | 2,616,403 | -2.69(-4.57%) |
Aug 25, 2022 | 58.05 | 58.80 | 57.63 | 58.77 | 1,918,243 | +1.21(+2.11%) |
Aug 24, 2022 | 57.79 | 57.95 | 57.26 | 57.56 | 1,466,165 | -0.03(-0.05%) |
Aug 23, 2022 | 56.62 | 58.08 | 56.62 | 57.59 | 2,286,490 | +1.08(+1.91%) |
Aug 22, 2022 | 57.46 | 57.53 | 56.36 | 56.51 | 3,044,330 | -2.15(-3.67%) |
Aug 19, 2022 | 59.65 | 60.00 | 58.31 | 58.67 | 1,987,414 | -1.43(-2.37%) |
Aug 18, 2022 | 60.06 | 60.29 | 59.54 | 60.09 | 2,160,539 | +0.00(+0.00%) |
Aug 17, 2022 | 59.91 | 60.23 | 59.39 | 60.09 | 2,659,807 | -0.71(-1.16%) |
Aug 16, 2022 | 60.39 | 61.32 | 60.28 | 60.80 | 1,896,778 | -0.02(-0.03%) |
Aug 15, 2022 | 60.02 | 61.04 | 59.99 | 60.82 | 1,463,623 | +0.00(+0.00%) |
Aug 12, 2022 | 60.79 | 61.11 | 60.31 | 60.82 | 2,664,020 | +0.50(+0.84%) |
Aug 11, 2022 | 59.71 | 61.41 | 59.63 | 60.31 | 3,548,812 | +1.40(+2.37%) |
Aug 10, 2022 | 58.22 | 59.76 | 58.22 | 58.92 | 3,201,348 | +2.04(+3.58%) |
Aug 09, 2022 | 57.26 | 57.38 | 56.60 | 56.88 | 3,376,692 | -0.67(-1.16%) |
Aug 08, 2022 | 57.84 | 58.37 | 56.98 | 57.55 | 3,285,125 | +0.44(+0.76%) |
Aug 05, 2022 | 56.26 | 57.59 | 56.10 | 57.11 | 2,001,453 | +0.30(+0.53%) |
Aug 04, 2022 | 56.47 | 57.39 | 55.77 | 56.81 | 2,931,634 | +0.41(+0.72%) |
Aug 03, 2022 | 57.05 | 57.12 | 55.48 | 56.41 | 4,909,493 | -0.41(-0.72%) |
Aug 02, 2022 | 57.68 | 58.28 | 56.71 | 56.81 | 3,814,285 | -1.58(-2.71%) |
Aug 01, 2022 | 58.64 | 58.77 | 57.69 | 58.39 | 3,068,530 | -1.00(-1.68%) |
Jul 29, 2022 | 58.55 | 59.82 | 58.42 | 59.39 | 2,629,083 | +1.07(+1.83%) |
Jul 28, 2022 | 57.62 | 58.34 | 57.23 | 58.33 | 1,983,049 | +1.00(+1.74%) |
Jul 27, 2022 | 55.62 | 57.42 | 55.32 | 57.33 | 3,478,624 | +1.69(+3.03%) |
Jul 26, 2022 | 55.70 | 56.19 | 55.23 | 55.64 | 2,052,287 | -0.34(-0.60%) |
Jul 25, 2022 | 55.39 | 56.07 | 55.09 | 55.98 | 1,826,176 | +0.74(+1.34%) |
Jul 22, 2022 | 56.05 | 56.28 | 54.74 | 55.23 | 1,499,584 | -0.46(-0.83%) |
Jul 21, 2022 | 54.78 | 55.70 | 54.28 | 55.70 | 1,945,734 | +0.61(+1.10%) |
Jul 20, 2022 | 54.33 | 55.39 | 54.09 | 55.09 | 2,614,352 | +0.53(+0.97%) |
Jul 19, 2022 | 53.28 | 54.66 | 53.17 | 54.56 | 2,856,777 | +2.12(+4.05%) |
Jul 18, 2022 | 53.25 | 53.98 | 52.16 | 52.44 | 2,378,694 | -0.23(-0.44%) |
Jul 15, 2022 | 52.83 | 52.89 | 51.63 | 52.67 | 3,068,484 | +1.07(+2.08%) |
Jul 14, 2022 | 52.02 | 52.17 | 50.94 | 51.60 | 2,611,569 | -1.32(-2.50%) |
Jul 13, 2022 | 52.46 | 53.24 | 51.92 | 52.92 | 2,196,043 | -0.66(-1.22%) |
Jul 12, 2022 | 52.81 | 54.51 | 52.81 | 53.57 | 2,477,717 | +0.63(+1.18%) |
Jul 11, 2022 | 52.86 | 53.31 | 52.57 | 52.95 | 2,045,456 | -0.53(-0.99%) |
Jul 08, 2022 | 54.24 | 54.40 | 53.05 | 53.48 | 2,239,706 | -0.89(-1.63%) |
Jul 07, 2022 | 53.89 | 54.63 | 53.46 | 54.37 | 3,475,989 | +1.33(+2.51%) |
Jul 06, 2022 | 52.64 | 53.34 | 51.91 | 53.03 | 3,058,838 | +0.77(+1.48%) |
Jul 05, 2022 | 51.61 | 52.41 | 50.70 | 52.26 | 7,198,959 | -0.55(-1.04%) |
Jul 01, 2022 | 53.21 | 53.55 | 51.48 | 52.81 | 5,164,917 | -0.80(-1.49%) |
Jun 30, 2022 | 53.34 | 54.20 | 52.69 | 53.61 | 2,556,442 | -0.72(-1.33%) |
Jun 29, 2022 | 55.17 | 55.19 | 53.59 | 54.34 | 2,649,873 | -0.96(-1.74%) |
Jun 28, 2022 | 55.96 | 56.76 | 55.07 | 55.30 | 2,663,907 | -0.23(-0.42%) |
Jun 27, 2022 | 56.39 | 56.48 | 55.25 | 55.53 | 3,713,688 | -0.95(-1.67%) |
Jun 24, 2022 | 53.82 | 56.50 | 53.82 | 56.48 | 11,244,796 | +3.09(+5.78%) |
Jun 23, 2022 | 53.74 | 54.48 | 52.66 | 53.39 | 2,949,014 | -0.54(-1.00%) |
Jun 22, 2022 | 53.13 | 54.64 | 53.09 | 53.93 | 2,831,703 | -0.92(-1.67%) |
Jun 21, 2022 | 55.43 | 55.47 | 54.26 | 54.85 | 2,997,594 | +0.55(+1.01%) |
Jun 17, 2022 | 54.62 | 54.91 | 53.23 | 54.30 | 4,850,871 | -0.47(-0.86%) |
Jun 16, 2022 | 56.00 | 56.07 | 54.03 | 54.77 | 4,585,610 | -3.44(-5.92%) |
Jun 15, 2022 | 59.06 | 59.59 | 57.37 | 58.21 | 2,336,500 | -0.02(-0.03%) |
Jun 14, 2022 | 58.68 | 58.90 | 57.60 | 58.23 | 2,389,687 | -0.48(-0.82%) |
Jun 13, 2022 | 59.61 | 60.07 | 58.31 | 58.72 | 2,538,154 | -2.57(-4.19%) |
Jun 10, 2022 | 62.34 | 62.41 | 61.01 | 61.28 | 2,726,325 | -2.50(-3.92%) |
Jun 09, 2022 | 64.72 | 65.28 | 63.77 | 63.78 | 1,743,614 | -1.47(-2.25%) |
Jun 08, 2022 | 64.86 | 65.86 | 64.80 | 65.25 | 2,180,018 | -0.32(-0.49%) |
Jun 07, 2022 | 64.42 | 65.59 | 63.97 | 65.56 | 2,001,194 | +0.29(+0.44%) |
Jun 06, 2022 | 65.10 | 66.11 | 64.69 | 65.27 | 2,448,789 | +0.72(+1.12%) |
Jun 03, 2022 | 65.72 | 66.00 | 64.21 | 64.55 | 2,572,410 | -1.83(-2.76%) |
Jun 02, 2022 | 65.59 | 66.41 | 65.23 | 66.38 | 2,487,883 | +1.35(+2.08%) |
Jun 01, 2022 | 66.34 | 66.49 | 64.08 | 65.03 | 2,832,458 | -0.41(-0.63%) |
May 31, 2022 | 65.26 | 66.48 | 64.59 | 65.45 | 10,628,157 | -0.49(-0.75%) |
May 27, 2022 | 65.00 | 66.04 | 64.65 | 65.94 | 2,937,495 | +1.27(+1.97%) |
May 26, 2022 | 63.50 | 64.99 | 63.46 | 64.67 | 2,907,325 | +1.88(+3.00%) |
May 25, 2022 | 62.06 | 63.31 | 61.79 | 62.79 | 2,570,638 | +0.74(+1.19%) |
May 24, 2022 | 62.62 | 62.65 | 61.03 | 62.05 | 2,409,730 | -0.80(-1.27%) |
May 23, 2022 | 62.21 | 63.14 | 61.48 | 62.84 | 3,055,621 | +1.55(+2.54%) |
May 20, 2022 | 61.95 | 62.27 | 59.62 | 61.29 | 4,038,602 | -0.45(-0.73%) |
May 19, 2022 | 61.20 | 62.72 | 60.77 | 61.74 | 3,700,357 | +0.04(+0.06%) |
May 18, 2022 | 62.96 | 63.42 | 61.49 | 61.70 | 3,230,089 | -2.04(-3.21%) |
May 17, 2022 | 62.81 | 64.06 | 62.20 | 63.75 | 2,876,286 | +2.19(+3.56%) |
May 16, 2022 | 60.73 | 62.25 | 60.11 | 61.56 | 2,434,031 | -0.01(-0.02%) |
May 13, 2022 | 61.42 | 62.58 | 61.14 | 61.57 | 2,851,301 | +0.85(+1.41%) |
May 12, 2022 | 60.69 | 61.46 | 59.61 | 60.71 | 2,810,179 | -0.12(-0.21%) |
May 11, 2022 | 60.59 | 62.82 | 60.51 | 60.84 | 2,814,793 | +0.06(+0.09%) |
May 10, 2022 | 62.51 | 63.03 | 59.71 | 60.78 | 3,894,569 | -0.97(-1.57%) |
May 09, 2022 | 61.41 | 62.99 | 61.39 | 61.75 | 3,733,117 | -1.05(-1.67%) |
May 06, 2022 | 63.31 | 63.79 | 62.20 | 62.80 | 3,657,033 | -0.69(-1.09%) |
May 05, 2022 | 65.01 | 65.41 | 62.80 | 63.49 | 3,409,807 | -2.53(-3.84%) |
May 04, 2022 | 64.52 | 66.17 | 62.92 | 66.02 | 2,749,862 | +2.30(+3.62%) |
May 03, 2022 | 63.59 | 64.84 | 62.33 | 63.72 | 3,620,291 | +0.46(+0.73%) |