Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 67.41 | 67.48 | 66.92 | 67.12 | 3,900,775 | -0.56(-0.83%) |
May 30, 2023 | 67.99 | 68.11 | 67.50 | 67.68 | 4,482,362 | -0.25(-0.37%) |
May 26, 2023 | 67.41 | 68.04 | 67.29 | 67.93 | 4,771,204 | +0.76(+1.13%) |
May 25, 2023 | 67.20 | 67.32 | 66.66 | 67.17 | 3,938,602 | -0.26(-0.39%) |
May 24, 2023 | 68.00 | 68.02 | 67.32 | 67.43 | 3,237,090 | -0.65(-0.95%) |
May 23, 2023 | 68.09 | 68.65 | 68.01 | 68.08 | 3,776,251 | -0.02(-0.03%) |
May 22, 2023 | 68.09 | 68.35 | 67.60 | 68.10 | 3,091,337 | +0.01(+0.01%) |
May 19, 2023 | 68.27 | 68.47 | 67.82 | 68.09 | 3,390,788 | +0.07(+0.10%) |
May 18, 2023 | 67.41 | 68.09 | 67.29 | 68.02 | 3,471,496 | +0.34(+0.50%) |
May 17, 2023 | 67.07 | 67.74 | 66.82 | 67.68 | 2,854,592 | +0.95(+1.43%) |
May 16, 2023 | 67.53 | 67.53 | 66.70 | 66.73 | 3,281,722 | -0.98(-1.45%) |
May 15, 2023 | 67.62 | 67.81 | 67.33 | 67.71 | 2,652,636 | +0.14(+0.21%) |
May 12, 2023 | 67.62 | 67.72 | 67.16 | 67.56 | 2,936,903 | +0.14(+0.20%) |
May 11, 2023 | 67.50 | 67.50 | 67.01 | 67.43 | 3,491,866 | -0.30(-0.44%) |
May 10, 2023 | 68.29 | 68.32 | 67.10 | 67.73 | 3,521,875 | -0.13(-0.20%) |
May 09, 2023 | 67.83 | 68.04 | 67.59 | 67.86 | 3,645,654 | -0.25(-0.37%) |
May 08, 2023 | 68.50 | 68.62 | 67.96 | 68.11 | 3,712,353 | -0.36(-0.52%) |
May 05, 2023 | 68.03 | 68.59 | 67.98 | 68.47 | 3,156,141 | +1.13(+1.68%) |
May 04, 2023 | 67.74 | 67.77 | 67.05 | 67.34 | 5,203,022 | -0.64(-0.94%) |
May 03, 2023 | 68.64 | 68.95 | 67.94 | 67.98 | 4,015,585 | -0.61(-0.89%) |
May 02, 2023 | 69.71 | 69.78 | 68.05 | 68.59 | 4,797,296 | -1.47(-2.09%) |
May 01, 2023 | 69.95 | 70.37 | 69.95 | 70.05 | 3,179,248 | +0.06(+0.08%) |
Apr 28, 2023 | 69.08 | 70.01 | 69.07 | 70.00 | 3,049,677 | +0.72(+1.04%) |
Apr 27, 2023 | 68.63 | 69.32 | 68.28 | 69.27 | 3,216,528 | +0.70(+1.03%) |
Apr 26, 2023 | 69.27 | 69.29 | 68.45 | 68.57 | 3,757,655 | -1.03(-1.48%) |
Apr 25, 2023 | 70.33 | 70.37 | 69.57 | 69.60 | 2,857,591 | -1.11(-1.57%) |
Apr 24, 2023 | 70.59 | 70.81 | 70.47 | 70.71 | 2,130,048 | +0.14(+0.20%) |
Apr 21, 2023 | 70.83 | 70.83 | 70.32 | 70.56 | 2,376,621 | -0.14(-0.20%) |
Apr 20, 2023 | 70.71 | 70.95 | 70.48 | 70.71 | 2,548,476 | -0.44(-0.62%) |
Apr 19, 2023 | 71.04 | 71.25 | 70.90 | 71.15 | 2,365,632 | -0.16(-0.23%) |
Apr 18, 2023 | 71.50 | 71.58 | 71.09 | 71.32 | 2,589,987 | +0.02(+0.03%) |
Apr 17, 2023 | 70.99 | 71.30 | 70.87 | 71.30 | 2,653,414 | +0.33(+0.46%) |
Apr 14, 2023 | 71.15 | 71.45 | 70.57 | 70.97 | 2,418,934 | -0.15(-0.22%) |
Apr 13, 2023 | 70.70 | 71.19 | 70.32 | 71.12 | 2,852,050 | +0.49(+0.70%) |
Apr 12, 2023 | 71.16 | 71.22 | 70.50 | 70.63 | 2,724,152 | -0.30(-0.42%) |
Apr 11, 2023 | 70.83 | 71.16 | 70.75 | 70.93 | 2,802,572 | +0.30(+0.42%) |
Apr 10, 2023 | 70.28 | 70.64 | 70.07 | 70.63 | 3,105,840 | +0.26(+0.37%) |
Apr 06, 2023 | 70.44 | 70.58 | 70.26 | 70.37 | 2,612,039 | -0.06(-0.08%) |
Apr 05, 2023 | 70.23 | 70.53 | 70.19 | 70.43 | 2,738,245 | +0.16(+0.23%) |
Apr 04, 2023 | 71.05 | 71.07 | 69.95 | 70.27 | 3,080,131 | -0.68(-0.97%) |
Apr 03, 2023 | 70.71 | 71.03 | 70.57 | 70.95 | 3,426,900 | +0.39(+0.55%) |
Mar 31, 2023 | 70.00 | 70.61 | 69.95 | 70.56 | 2,776,627 | +0.83(+1.19%) |
Mar 30, 2023 | 69.95 | 70.02 | 69.46 | 69.73 | 2,846,717 | +0.20(+0.29%) |
Mar 29, 2023 | 69.28 | 69.56 | 69.15 | 69.53 | 2,811,055 | +0.81(+1.18%) |
Mar 28, 2023 | 68.59 | 68.95 | 68.49 | 68.72 | 3,467,508 | +0.11(+0.15%) |
Mar 27, 2023 | 68.94 | 69.03 | 68.40 | 68.62 | 3,547,170 | +0.29(+0.42%) |
Mar 24, 2023 | 67.46 | 68.40 | 67.19 | 68.33 | 3,915,934 | +0.54(+0.80%) |
Mar 23, 2023 | 68.17 | 68.69 | 67.33 | 67.79 | 4,878,439 | -0.06(-0.09%) |
Mar 22, 2023 | 69.23 | 69.38 | 67.83 | 67.84 | 3,839,168 | -1.34(-1.94%) |
Mar 21, 2023 | 69.14 | 69.30 | 68.77 | 69.19 | 3,228,077 | +0.73(+1.06%) |
Mar 20, 2023 | 67.86 | 68.65 | 67.85 | 68.46 | 3,961,790 | +1.01(+1.50%) |
Mar 17, 2023 | 68.49 | 68.49 | 67.25 | 67.45 | 5,041,008 | -1.09(-1.59%) |
Mar 16, 2023 | 67.41 | 68.62 | 66.97 | 68.54 | 4,434,115 | +0.65(+0.96%) |
Mar 15, 2023 | 67.49 | 67.89 | 66.99 | 67.89 | 6,648,384 | -0.56(-0.82%) |
Mar 14, 2023 | 69.04 | 69.05 | 67.65 | 68.45 | 4,211,176 | +0.60(+0.89%) |
Mar 13, 2023 | 67.72 | 68.88 | 67.48 | 67.85 | 11,411,813 | -0.99(-1.43%) |
Mar 10, 2023 | 69.50 | 70.05 | 68.52 | 68.83 | 5,852,246 | -0.84(-1.21%) |
Mar 09, 2023 | 71.20 | 71.24 | 69.53 | 69.68 | 3,900,707 | -1.34(-1.89%) |
Mar 08, 2023 | 71.25 | 71.33 | 70.67 | 71.02 | 3,175,224 | -0.10(-0.13%) |
Mar 07, 2023 | 72.26 | 72.30 | 71.03 | 71.11 | 3,121,818 | -1.15(-1.59%) |
Mar 06, 2023 | 72.29 | 72.57 | 72.13 | 72.26 | 2,549,214 | -0.03(-0.04%) |
Mar 03, 2023 | 71.83 | 72.38 | 71.51 | 72.29 | 2,854,222 | +0.75(+1.04%) |
Mar 02, 2023 | 71.02 | 71.68 | 70.82 | 71.54 | 2,973,763 | +0.26(+0.36%) |
Mar 01, 2023 | 71.16 | 71.42 | 70.89 | 71.28 | 3,897,485 | -0.03(-0.04%) |
Feb 28, 2023 | 71.63 | 71.71 | 71.29 | 71.31 | 2,939,506 | -0.31(-0.43%) |
Feb 27, 2023 | 72.10 | 72.32 | 71.43 | 71.62 | 3,577,195 | +0.01(+0.01%) |
Feb 24, 2023 | 71.45 | 71.73 | 71.04 | 71.61 | 3,650,433 | -0.49(-0.68%) |
Feb 23, 2023 | 72.35 | 72.40 | 71.38 | 72.10 | 3,058,279 | +0.22(+0.31%) |
Feb 22, 2023 | 72.32 | 72.40 | 71.61 | 71.88 | 3,125,783 | -0.30(-0.41%) |
Feb 21, 2023 | 73.07 | 73.11 | 72.06 | 72.17 | 3,657,213 | -1.40(-1.90%) |
Feb 17, 2023 | 73.24 | 73.65 | 73.03 | 73.57 | 2,603,033 | +0.15(+0.21%) |
Feb 16, 2023 | 73.41 | 74.01 | 73.29 | 73.42 | 2,753,325 | -0.52(-0.70%) |
Feb 15, 2023 | 73.47 | 73.96 | 73.31 | 73.93 | 2,577,975 | +0.14(+0.19%) |
Feb 14, 2023 | 74.09 | 74.29 | 73.29 | 73.79 | 3,543,914 | -0.49(-0.66%) |
Feb 13, 2023 | 73.64 | 74.29 | 73.51 | 74.28 | 2,924,444 | +0.81(+1.11%) |
Feb 10, 2023 | 72.79 | 73.55 | 72.72 | 73.46 | 2,570,779 | +0.67(+0.92%) |
Feb 09, 2023 | 73.89 | 74.00 | 72.58 | 72.79 | 3,064,341 | -0.63(-0.86%) |
Feb 08, 2023 | 73.72 | 73.96 | 73.32 | 73.43 | 3,470,121 | -0.62(-0.84%) |
Feb 07, 2023 | 73.45 | 74.20 | 73.01 | 74.05 | 4,142,104 | +0.38(+0.52%) |
Feb 06, 2023 | 73.66 | 73.83 | 73.39 | 73.67 | 3,291,665 | -0.38(-0.52%) |
Feb 03, 2023 | 74.21 | 74.47 | 73.77 | 74.05 | 3,517,744 | -0.59(-0.79%) |
Feb 02, 2023 | 74.17 | 74.76 | 73.83 | 74.64 | 5,542,282 | +0.54(+0.72%) |
Feb 01, 2023 | 73.50 | 74.60 | 72.86 | 74.11 | 4,758,887 | +0.34(+0.47%) |
Jan 31, 2023 | 72.89 | 73.76 | 72.73 | 73.76 | 5,646,125 | +1.01(+1.39%) |
Jan 30, 2023 | 72.75 | 73.29 | 72.67 | 72.75 | 2,859,658 | -0.30(-0.41%) |
Jan 27, 2023 | 73.06 | 73.33 | 72.75 | 73.04 | 3,984,089 | -0.11(-0.16%) |
Jan 26, 2023 | 73.23 | 73.25 | 72.61 | 73.16 | 2,911,602 | -0.01(-0.01%) |
Jan 25, 2023 | 72.80 | 73.18 | 72.34 | 73.17 | 3,212,019 | +0.01(+0.01%) |
Jan 24, 2023 | 72.99 | 73.40 | 72.55 | 73.16 | 2,831,911 | -0.06(-0.08%) |
Jan 23, 2023 | 72.79 | 73.61 | 72.66 | 73.22 | 3,231,945 | +0.57(+0.79%) |
Jan 20, 2023 | 71.93 | 72.67 | 71.56 | 72.64 | 3,148,591 | +0.86(+1.20%) |
Jan 19, 2023 | 72.03 | 72.20 | 71.59 | 71.78 | 3,385,379 | -0.62(-0.86%) |
Jan 18, 2023 | 73.94 | 73.95 | 72.35 | 72.40 | 4,861,255 | -1.42(-1.92%) |
Jan 17, 2023 | 74.50 | 74.55 | 73.70 | 73.82 | 3,386,961 | -0.75(-1.00%) |
Jan 13, 2023 | 74.03 | 74.63 | 73.79 | 74.56 | 3,211,732 | +0.07(+0.09%) |
Jan 12, 2023 | 74.52 | 74.83 | 74.05 | 74.50 | 3,210,153 | +0.12(+0.17%) |
Jan 11, 2023 | 74.33 | 74.41 | 73.86 | 74.37 | 2,919,316 | +0.28(+0.37%) |
Jan 10, 2023 | 73.80 | 74.10 | 73.37 | 74.10 | 3,503,739 | +0.37(+0.51%) |
Jan 09, 2023 | 74.56 | 74.77 | 73.66 | 73.72 | 4,596,933 | -0.54(-0.72%) |
Jan 06, 2023 | 73.20 | 74.47 | 72.97 | 74.26 | 3,486,450 | +1.81(+2.50%) |
Jan 05, 2023 | 72.59 | 72.73 | 72.05 | 72.45 | 2,919,021 | -0.43(-0.59%) |
Jan 04, 2023 | 72.53 | 73.22 | 72.23 | 72.88 | 3,556,425 | +0.72(+0.99%) |
Jan 03, 2023 | 72.54 | 72.69 | 71.65 | 72.16 | 3,179,191 | -0.10(-0.13%) |
Dec 30, 2022 | 72.21 | 72.33 | 71.62 | 72.26 | 3,611,053 | -0.22(-0.30%) |
Dec 29, 2022 | 72.06 | 72.68 | 71.97 | 72.48 | 3,002,276 | +0.81(+1.13%) |
Dec 28, 2022 | 72.66 | 72.84 | 71.62 | 71.67 | 3,479,320 | -0.89(-1.23%) |
Dec 27, 2022 | 72.45 | 72.73 | 72.10 | 72.56 | 3,287,569 | +0.25(+0.34%) |
Dec 23, 2022 | 71.82 | 72.31 | 71.49 | 72.31 | 3,216,754 | +0.48(+0.67%) |
Dec 22, 2022 | 72.06 | 72.06 | 70.76 | 71.83 | 4,553,201 | -0.62(-0.86%) |
Dec 21, 2022 | 71.99 | 72.58 | 71.97 | 72.45 | 3,809,015 | +1.00(+1.41%) |
Dec 20, 2022 | 71.31 | 71.75 | 71.12 | 71.45 | 3,176,515 | +0.11(+0.15%) |
Dec 19, 2022 | 71.69 | 71.91 | 70.92 | 71.34 | 3,386,651 | -0.24(-0.33%) |
Dec 16, 2022 | 71.58 | 71.81 | 70.98 | 71.58 | 4,681,503 | -0.62(-0.86%) |
Dec 15, 2022 | 73.02 | 73.11 | 71.88 | 72.20 | 3,994,858 | -1.48(-2.01%) |
Dec 14, 2022 | 73.95 | 74.66 | 73.23 | 73.68 | 3,982,634 | -0.31(-0.41%) |
Dec 13, 2022 | 75.21 | 75.31 | 73.57 | 73.99 | 4,742,022 | +0.36(+0.49%) |
Dec 12, 2022 | 72.89 | 73.64 | 72.55 | 73.63 | 3,233,039 | +0.92(+1.26%) |
Dec 09, 2022 | 73.20 | 73.43 | 72.66 | 72.71 | 2,732,578 | -0.46(-0.63%) |
Dec 08, 2022 | 73.02 | 73.31 | 72.85 | 73.17 | 3,695,895 | +0.44(+0.60%) |
Dec 07, 2022 | 72.58 | 73.22 | 72.47 | 72.73 | 3,033,622 | +0.01(+0.02%) |
Dec 06, 2022 | 73.50 | 73.69 | 72.33 | 72.72 | 5,197,332 | -0.88(-1.20%) |
Dec 05, 2022 | 74.38 | 74.45 | 73.32 | 73.60 | 3,650,041 | -1.29(-1.72%) |
Dec 02, 2022 | 74.20 | 75.03 | 74.12 | 74.89 | 5,270,210 | -0.05(-0.06%) |
Dec 01, 2022 | 75.21 | 75.34 | 74.52 | 74.93 | 3,584,905 | +0.12(+0.16%) |
Nov 30, 2022 | 73.53 | 74.83 | 72.72 | 74.81 | 3,714,542 | +1.31(+1.78%) |
Nov 29, 2022 | 73.34 | 73.63 | 73.01 | 73.50 | 2,447,103 | +0.22(+0.30%) |
Nov 28, 2022 | 73.81 | 74.11 | 73.11 | 73.28 | 3,043,306 | -1.06(-1.43%) |
Nov 25, 2022 | 74.24 | 74.51 | 74.21 | 74.35 | 1,211,322 | +0.17(+0.23%) |
Nov 23, 2022 | 74.11 | 74.43 | 73.82 | 74.17 | 2,647,456 | -0.03(-0.04%) |
Nov 22, 2022 | 73.62 | 74.23 | 73.55 | 74.20 | 2,835,659 | +1.08(+1.48%) |
Nov 21, 2022 | 72.84 | 73.26 | 72.70 | 73.12 | 4,509,966 | +0.20(+0.27%) |
Nov 18, 2022 | 72.86 | 73.05 | 72.46 | 72.92 | 3,191,839 | +0.47(+0.65%) |
Nov 17, 2022 | 71.59 | 72.49 | 71.56 | 72.45 | 3,756,736 | +0.26(+0.35%) |
Nov 16, 2022 | 72.55 | 72.62 | 72.08 | 72.19 | 3,796,632 | -0.53(-0.73%) |
Nov 15, 2022 | 73.16 | 73.37 | 72.06 | 72.72 | 4,811,828 | +0.25(+0.34%) |
Nov 14, 2022 | 72.78 | 73.48 | 72.44 | 72.48 | 3,700,700 | -0.43(-0.59%) |
Nov 11, 2022 | 72.72 | 73.10 | 72.20 | 72.90 | 4,455,029 | +0.19(+0.26%) |
Nov 10, 2022 | 71.85 | 72.80 | 71.42 | 72.72 | 4,827,476 | +2.80(+4.00%) |
Nov 09, 2022 | 70.72 | 71.03 | 69.82 | 69.92 | 3,427,576 | -1.21(-1.71%) |
Nov 08, 2022 | 70.48 | 71.49 | 70.38 | 71.13 | 3,646,991 | +0.77(+1.09%) |
Nov 07, 2022 | 69.84 | 70.43 | 69.47 | 70.36 | 3,258,174 | +0.73(+1.05%) |
Nov 04, 2022 | 69.29 | 69.93 | 68.56 | 69.63 | 3,362,983 | +1.26(+1.84%) |
Nov 03, 2022 | 68.24 | 68.72 | 67.69 | 68.37 | 4,265,797 | -0.55(-0.80%) |
Nov 02, 2022 | 70.07 | 70.93 | 68.90 | 68.92 | 3,800,212 | -1.28(-1.82%) |
Nov 01, 2022 | 70.55 | 70.60 | 69.78 | 70.20 | 3,623,331 | +0.18(+0.26%) |
Oct 31, 2022 | 69.88 | 70.35 | 69.76 | 70.02 | 3,233,690 | -0.30(-0.43%) |
Oct 28, 2022 | 68.88 | 70.39 | 68.84 | 70.33 | 2,917,207 | +1.59(+2.32%) |
Oct 27, 2022 | 69.04 | 69.45 | 68.66 | 68.73 | 3,354,546 | +0.13(+0.19%) |
Oct 26, 2022 | 68.44 | 69.25 | 68.23 | 68.60 | 3,131,460 | +0.30(+0.44%) |
Oct 25, 2022 | 67.41 | 68.35 | 67.33 | 68.30 | 2,744,047 | +0.67(+1.00%) |
Oct 24, 2022 | 66.90 | 67.77 | 66.84 | 67.63 | 3,282,522 | +1.18(+1.78%) |
Oct 21, 2022 | 64.98 | 66.51 | 64.73 | 66.44 | 2,901,565 | +1.49(+2.29%) |
Oct 20, 2022 | 65.56 | 66.13 | 64.78 | 64.95 | 2,448,187 | -0.65(-1.00%) |
Oct 19, 2022 | 65.92 | 66.28 | 65.18 | 65.61 | 2,646,861 | -0.73(-1.10%) |
Oct 18, 2022 | 66.56 | 66.79 | 65.70 | 66.34 | 2,831,075 | +0.88(+1.35%) |
Oct 17, 2022 | 65.33 | 65.78 | 65.16 | 65.45 | 4,429,594 | +1.06(+1.65%) |
Oct 14, 2022 | 65.86 | 66.25 | 64.31 | 64.39 | 3,381,236 | -1.13(-1.72%) |
Oct 13, 2022 | 62.76 | 65.71 | 62.52 | 65.52 | 4,739,645 | +1.87(+2.93%) |
Oct 12, 2022 | 63.83 | 64.20 | 63.53 | 63.65 | 3,330,864 | -0.06(-0.09%) |
Oct 11, 2022 | 63.64 | 64.50 | 63.37 | 63.71 | 3,211,785 | -0.14(-0.22%) |
Oct 10, 2022 | 64.36 | 64.58 | 63.44 | 63.85 | 2,906,486 | -0.21(-0.33%) |
Oct 07, 2022 | 64.90 | 65.03 | 63.73 | 64.06 | 3,401,478 | -1.31(-2.00%) |
Oct 06, 2022 | 66.03 | 66.33 | 65.24 | 65.37 | 2,898,981 | -0.85(-1.29%) |
Oct 05, 2022 | 65.80 | 66.60 | 65.45 | 66.22 | 2,630,486 | -0.11(-0.17%) |
Oct 04, 2022 | 65.45 | 66.36 | 65.32 | 66.34 | 3,857,247 | +1.69(+2.61%) |
Oct 03, 2022 | 63.71 | 64.92 | 63.46 | 64.65 | 3,496,598 | +1.69(+2.68%) |
Sep 30, 2022 | 63.75 | 64.14 | 62.88 | 62.96 | 3,709,602 | -0.76(-1.19%) |
Sep 29, 2022 | 64.28 | 64.34 | 63.27 | 63.72 | 4,502,826 | -0.99(-1.52%) |
Sep 28, 2022 | 63.81 | 65.02 | 63.63 | 64.71 | 4,038,632 | +1.19(+1.88%) |
Sep 27, 2022 | 64.34 | 64.66 | 63.14 | 63.51 | 6,863,390 | -0.29(-0.46%) |
Sep 26, 2022 | 64.27 | 64.68 | 63.55 | 63.81 | 4,651,039 | -0.71(-1.10%) |
Sep 23, 2022 | 64.98 | 65.11 | 63.72 | 64.52 | 7,988,177 | -1.05(-1.60%) |
Sep 22, 2022 | 65.79 | 66.05 | 65.36 | 65.57 | 5,942,242 | -0.22(-0.33%) |
Sep 21, 2022 | 67.08 | 67.55 | 65.78 | 65.79 | 4,469,483 | -0.91(-1.37%) |
Sep 20, 2022 | 66.95 | 66.95 | 66.23 | 66.70 | 3,737,281 | -0.70(-1.05%) |
Sep 19, 2022 | 66.31 | 67.42 | 66.31 | 67.40 | 2,461,417 | +0.54(+0.80%) |
Sep 16, 2022 | 66.47 | 66.95 | 66.20 | 66.87 | 4,148,543 | +0.00(+0.00%) |
Sep 15, 2022 | 67.30 | 67.51 | 66.63 | 66.87 | 2,784,280 | -0.54(-0.79%) |
Sep 14, 2022 | 67.56 | 67.70 | 66.86 | 67.40 | 2,518,037 | +0.06(+0.08%) |
Sep 13, 2022 | 69.00 | 69.09 | 67.13 | 67.35 | 3,733,441 | -2.70(-3.85%) |
Sep 12, 2022 | 69.93 | 70.42 | 69.81 | 70.04 | 2,698,812 | +0.28(+0.40%) |
Sep 09, 2022 | 69.35 | 69.90 | 69.24 | 69.76 | 1,952,179 | +0.81(+1.17%) |
Sep 08, 2022 | 68.15 | 68.97 | 67.81 | 68.95 | 2,375,386 | +0.54(+0.80%) |
Sep 07, 2022 | 67.39 | 68.51 | 67.27 | 68.41 | 2,220,302 | +0.99(+1.46%) |
Sep 06, 2022 | 67.89 | 68.00 | 67.18 | 67.42 | 2,809,019 | -0.23(-0.35%) |
Sep 02, 2022 | 68.94 | 69.19 | 67.39 | 67.66 | 2,552,492 | -0.62(-0.91%) |
Sep 01, 2022 | 67.73 | 68.32 | 67.37 | 68.28 | 4,004,084 | +0.27(+0.40%) |
Aug 31, 2022 | 68.77 | 68.89 | 67.93 | 68.01 | 2,330,105 | -0.57(-0.84%) |
Aug 30, 2022 | 69.44 | 69.44 | 68.33 | 68.58 | 2,805,409 | -0.73(-1.06%) |
Aug 29, 2022 | 69.44 | 69.84 | 69.07 | 69.31 | 2,843,920 | -0.45(-0.65%) |
Aug 26, 2022 | 71.87 | 72.03 | 69.72 | 69.76 | 3,228,029 | -2.11(-2.94%) |
Aug 25, 2022 | 71.34 | 71.88 | 71.14 | 71.88 | 1,965,319 | +0.79(+1.11%) |
Aug 24, 2022 | 70.96 | 71.24 | 70.78 | 71.09 | 1,721,863 | +0.03(+0.04%) |
Aug 23, 2022 | 71.20 | 71.47 | 70.99 | 71.06 | 1,793,366 | -0.14(-0.20%) |
Aug 22, 2022 | 71.96 | 71.96 | 71.07 | 71.20 | 2,242,230 | -1.34(-1.85%) |
Aug 19, 2022 | 72.78 | 72.85 | 72.31 | 72.54 | 2,610,819 | -0.57(-0.78%) |
Aug 18, 2022 | 72.93 | 73.17 | 72.71 | 73.12 | 2,203,764 | +0.44(+0.61%) |
Aug 17, 2022 | 72.60 | 73.06 | 72.35 | 72.67 | 2,388,705 | -0.47(-0.64%) |
Aug 16, 2022 | 72.56 | 73.42 | 72.55 | 73.14 | 3,663,754 | +0.44(+0.61%) |
Aug 15, 2022 | 72.10 | 72.76 | 71.95 | 72.70 | 2,919,723 | +0.15(+0.21%) |
Aug 12, 2022 | 71.71 | 72.58 | 71.63 | 72.55 | 1,913,957 | +1.08(+1.51%) |
Aug 11, 2022 | 71.62 | 72.04 | 71.38 | 71.47 | 2,316,632 | +0.13(+0.18%) |
Aug 10, 2022 | 70.90 | 71.36 | 70.86 | 71.34 | 2,607,806 | +1.21(+1.73%) |
Aug 09, 2022 | 70.17 | 70.32 | 69.84 | 70.13 | 1,983,586 | -0.03(-0.04%) |
Aug 08, 2022 | 70.31 | 70.54 | 69.96 | 70.16 | 2,315,869 | +0.08(+0.11%) |
Aug 05, 2022 | 69.43 | 70.11 | 69.34 | 70.08 | 2,177,181 | +0.20(+0.28%) |
Aug 04, 2022 | 70.01 | 70.06 | 69.76 | 69.88 | 2,090,702 | -0.19(-0.27%) |
Aug 03, 2022 | 69.67 | 70.26 | 69.40 | 70.07 | 2,227,667 | +0.72(+1.04%) |
Aug 02, 2022 | 69.89 | 70.18 | 69.34 | 69.35 | 2,486,117 | -0.63(-0.90%) |
Aug 01, 2022 | 69.58 | 70.09 | 69.47 | 69.98 | 3,129,406 | +0.07(+0.09%) |
Jul 29, 2022 | 69.36 | 70.04 | 69.26 | 69.91 | 2,901,556 | +0.56(+0.81%) |
Jul 28, 2022 | 68.96 | 69.53 | 68.28 | 69.35 | 2,668,975 | +0.46(+0.67%) |
Jul 27, 2022 | 68.08 | 69.11 | 67.93 | 68.89 | 2,263,757 | +0.97(+1.42%) |
Jul 26, 2022 | 68.07 | 68.28 | 67.79 | 67.92 | 2,382,635 | -0.20(-0.29%) |
Jul 25, 2022 | 67.98 | 68.23 | 67.75 | 68.12 | 2,681,773 | +0.32(+0.47%) |
Jul 22, 2022 | 68.20 | 68.39 | 67.39 | 67.80 | 2,398,754 | -0.29(-0.43%) |
Jul 21, 2022 | 67.74 | 68.09 | 67.25 | 68.09 | 2,309,644 | +0.06(+0.08%) |
Jul 20, 2022 | 68.11 | 68.32 | 67.68 | 68.03 | 2,556,825 | -0.16(-0.23%) |
Jul 19, 2022 | 67.30 | 68.32 | 67.26 | 68.19 | 1,921,956 | +1.27(+1.89%) |
Jul 18, 2022 | 67.86 | 68.01 | 66.72 | 66.93 | 2,319,392 | -0.53(-0.78%) |
Jul 15, 2022 | 67.13 | 67.47 | 66.78 | 67.45 | 2,043,444 | +0.96(+1.44%) |
Jul 14, 2022 | 65.99 | 66.56 | 65.64 | 66.49 | 3,613,869 | -0.46(-0.69%) |
Jul 13, 2022 | 66.71 | 67.43 | 66.44 | 66.95 | 2,841,169 | -0.50(-0.74%) |
Jul 12, 2022 | 67.64 | 68.23 | 67.18 | 67.45 | 2,112,616 | -0.27(-0.40%) |
Jul 11, 2022 | 67.81 | 68.07 | 67.60 | 67.72 | 2,282,762 | -0.38(-0.55%) |
Jul 08, 2022 | 68.16 | 68.42 | 67.83 | 68.10 | 2,275,853 | -0.13(-0.19%) |
Jul 07, 2022 | 67.86 | 68.41 | 67.82 | 68.23 | 2,360,335 | +0.75(+1.11%) |
Jul 06, 2022 | 67.38 | 67.89 | 66.92 | 67.48 | 2,726,674 | +0.18(+0.27%) |
Jul 05, 2022 | 66.93 | 67.31 | 65.91 | 67.30 | 3,125,786 | -0.49(-0.72%) |
Jul 01, 2022 | 67.18 | 67.94 | 66.57 | 67.79 | 3,110,555 | +0.51(+0.75%) |
Jun 30, 2022 | 66.88 | 67.76 | 66.62 | 67.28 | 3,158,066 | -0.21(-0.31%) |
Jun 29, 2022 | 67.86 | 68.06 | 67.25 | 67.49 | 2,158,393 | -0.39(-0.57%) |
Jun 28, 2022 | 69.04 | 69.39 | 67.83 | 67.87 | 3,848,066 | -0.71(-1.04%) |
Jun 27, 2022 | 68.78 | 69.01 | 68.43 | 68.59 | 2,999,945 | +0.01(+0.01%) |
Jun 24, 2022 | 67.47 | 68.58 | 67.21 | 68.58 | 2,916,370 | +1.78(+2.67%) |
Jun 23, 2022 | 66.74 | 67.11 | 66.09 | 66.79 | 2,790,141 | +0.20(+0.30%) |
Jun 22, 2022 | 66.15 | 67.15 | 66.08 | 66.60 | 3,148,866 | -0.34(-0.51%) |
Jun 21, 2022 | 66.39 | 67.14 | 66.20 | 66.94 | 3,712,490 | +1.54(+2.36%) |
Jun 17, 2022 | 65.68 | 66.15 | 64.98 | 65.40 | 4,227,706 | -0.26(-0.40%) |
Jun 16, 2022 | 66.16 | 66.20 | 65.21 | 65.66 | 4,944,669 | -1.67(-2.49%) |
Jun 15, 2022 | 67.57 | 68.10 | 66.37 | 67.33 | 3,811,709 | +0.22(+0.33%) |
Jun 14, 2022 | 67.68 | 68.04 | 66.60 | 67.11 | 4,344,516 | -0.40(-0.59%) |
Jun 13, 2022 | 68.19 | 68.49 | 67.21 | 67.51 | 7,112,024 | -1.97(-2.84%) |
Jun 10, 2022 | 70.00 | 70.18 | 69.42 | 69.48 | 4,572,440 | -1.46(-2.06%) |
Jun 09, 2022 | 72.13 | 72.42 | 70.93 | 70.94 | 2,001,048 | -1.32(-1.83%) |
Jun 08, 2022 | 73.01 | 73.01 | 72.15 | 72.26 | 2,632,246 | -1.11(-1.51%) |
Jun 07, 2022 | 72.22 | 73.40 | 72.12 | 73.37 | 2,182,397 | +0.70(+0.96%) |
Jun 06, 2022 | 73.08 | 73.35 | 72.54 | 72.67 | 1,883,667 | +0.07(+0.10%) |
Jun 03, 2022 | 72.66 | 73.00 | 72.46 | 72.60 | 1,811,147 | -0.50(-0.69%) |
Jun 02, 2022 | 72.61 | 73.11 | 71.67 | 73.10 | 3,249,186 | +0.61(+0.85%) |