Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 62.03 | 62.04 | 61.15 | 61.59 | 287,082 | -0.30(-0.48%) |
May 30, 2023 | 62.72 | 62.86 | 61.55 | 61.88 | 221,326 | -0.80(-1.28%) |
May 26, 2023 | 62.64 | 62.83 | 61.68 | 62.69 | 208,360 | +0.07(+0.11%) |
May 25, 2023 | 62.95 | 63.25 | 61.70 | 62.62 | 268,358 | -0.37(-0.59%) |
May 24, 2023 | 64.78 | 64.85 | 62.96 | 62.99 | 351,410 | -1.90(-2.93%) |
May 23, 2023 | 64.78 | 65.76 | 64.00 | 64.89 | 202,535 | +0.13(+0.21%) |
May 22, 2023 | 64.88 | 65.19 | 64.46 | 64.76 | 193,470 | -0.10(-0.16%) |
May 19, 2023 | 65.17 | 65.24 | 64.49 | 64.86 | 220,510 | +0.20(+0.31%) |
May 18, 2023 | 64.46 | 64.84 | 64.16 | 64.66 | 273,290 | -0.25(-0.38%) |
May 17, 2023 | 64.43 | 65.02 | 64.06 | 64.91 | 257,696 | +0.77(+1.20%) |
May 16, 2023 | 65.04 | 65.38 | 63.92 | 64.14 | 214,384 | -0.75(-1.16%) |
May 15, 2023 | 66.14 | 66.14 | 64.74 | 64.89 | 187,158 | -1.01(-1.53%) |
May 12, 2023 | 65.74 | 66.03 | 64.94 | 65.90 | 226,752 | +0.46(+0.70%) |
May 11, 2023 | 65.93 | 66.17 | 64.99 | 65.44 | 176,960 | -0.68(-1.02%) |
May 10, 2023 | 65.94 | 66.76 | 65.23 | 66.12 | 335,569 | +0.84(+1.29%) |
May 09, 2023 | 65.18 | 65.43 | 64.36 | 65.28 | 205,379 | +0.11(+0.18%) |
May 08, 2023 | 66.34 | 66.70 | 64.90 | 65.17 | 221,137 | -1.18(-1.78%) |
May 05, 2023 | 65.54 | 66.45 | 64.78 | 66.35 | 336,628 | +1.12(+1.71%) |
May 04, 2023 | 64.39 | 65.29 | 63.34 | 65.23 | 245,471 | +0.66(+1.02%) |
May 03, 2023 | 64.33 | 66.00 | 64.10 | 64.57 | 514,391 | +1.01(+1.59%) |
May 02, 2023 | 64.00 | 64.49 | 62.88 | 63.56 | 315,578 | -0.95(-1.48%) |
May 01, 2023 | 64.65 | 65.57 | 64.46 | 64.52 | 208,792 | -0.09(-0.13%) |
Apr 28, 2023 | 65.57 | 65.78 | 64.38 | 64.60 | 266,469 | -0.96(-1.47%) |
Apr 27, 2023 | 64.58 | 65.59 | 64.18 | 65.57 | 182,607 | +1.04(+1.61%) |
Apr 26, 2023 | 66.05 | 66.35 | 64.00 | 64.53 | 329,790 | -2.08(-3.12%) |
Apr 25, 2023 | 66.05 | 66.76 | 65.97 | 66.61 | 162,594 | +0.19(+0.29%) |
Apr 24, 2023 | 66.96 | 66.99 | 66.14 | 66.42 | 149,820 | -0.27(-0.40%) |
Apr 21, 2023 | 66.93 | 67.08 | 66.03 | 66.68 | 168,498 | +0.12(+0.19%) |
Apr 20, 2023 | 67.34 | 67.34 | 66.29 | 66.56 | 173,074 | -0.16(-0.24%) |
Apr 19, 2023 | 66.19 | 66.82 | 65.96 | 66.72 | 178,943 | +0.89(+1.35%) |
Apr 18, 2023 | 66.36 | 66.58 | 64.95 | 65.83 | 207,221 | -0.61(-0.92%) |
Apr 17, 2023 | 65.04 | 66.91 | 64.97 | 66.44 | 281,796 | +1.57(+2.43%) |
Apr 14, 2023 | 65.91 | 66.13 | 64.76 | 64.87 | 276,993 | -1.24(-1.88%) |
Apr 13, 2023 | 66.29 | 66.62 | 64.64 | 66.11 | 318,647 | -0.41(-0.62%) |
Apr 12, 2023 | 68.02 | 68.24 | 66.45 | 66.52 | 262,699 | -1.27(-1.87%) |
Apr 11, 2023 | 68.06 | 68.74 | 67.50 | 67.79 | 187,045 | -0.26(-0.38%) |
Apr 10, 2023 | 67.43 | 68.21 | 67.24 | 68.05 | 267,793 | +0.24(+0.35%) |
Apr 06, 2023 | 68.65 | 68.65 | 67.37 | 67.81 | 238,261 | -0.41(-0.60%) |
Apr 05, 2023 | 66.55 | 68.28 | 66.55 | 68.22 | 417,860 | +1.86(+2.80%) |
Apr 04, 2023 | 66.52 | 66.64 | 65.69 | 66.36 | 227,029 | -0.07(-0.10%) |
Apr 03, 2023 | 66.58 | 67.05 | 66.17 | 66.43 | 266,691 | -0.48(-0.71%) |
Mar 31, 2023 | 67.89 | 68.14 | 66.53 | 66.90 | 483,359 | -0.66(-0.97%) |
Mar 30, 2023 | 67.30 | 67.65 | 66.74 | 67.56 | 238,174 | +0.52(+0.78%) |
Mar 29, 2023 | 65.96 | 67.41 | 65.96 | 67.04 | 275,337 | +0.99(+1.50%) |
Mar 28, 2023 | 65.62 | 66.57 | 65.55 | 66.04 | 205,093 | -0.04(-0.06%) |
Mar 27, 2023 | 66.58 | 66.82 | 65.92 | 66.08 | 242,757 | +0.07(+0.10%) |
Mar 24, 2023 | 63.74 | 66.02 | 63.60 | 66.02 | 214,564 | +2.28(+3.58%) |
Mar 23, 2023 | 64.11 | 65.10 | 63.37 | 63.74 | 254,994 | -0.56(-0.88%) |
Mar 22, 2023 | 65.82 | 66.16 | 64.23 | 64.30 | 243,146 | -1.40(-2.13%) |
Mar 21, 2023 | 67.40 | 67.56 | 64.97 | 65.70 | 252,201 | -1.36(-2.03%) |
Mar 20, 2023 | 67.23 | 68.33 | 67.04 | 67.06 | 264,639 | +0.29(+0.43%) |
Mar 17, 2023 | 67.57 | 67.59 | 66.08 | 66.78 | 710,436 | -1.00(-1.48%) |
Mar 16, 2023 | 65.88 | 68.50 | 65.88 | 67.78 | 411,378 | +1.45(+2.19%) |
Mar 15, 2023 | 65.74 | 66.90 | 65.33 | 66.33 | 339,560 | -0.10(-0.16%) |
Mar 14, 2023 | 65.76 | 67.12 | 65.51 | 66.43 | 510,533 | +1.68(+2.59%) |
Mar 13, 2023 | 62.93 | 65.68 | 62.93 | 64.76 | 290,192 | +1.34(+2.12%) |
Mar 10, 2023 | 64.07 | 64.10 | 62.57 | 63.41 | 295,354 | -0.72(-1.12%) |
Mar 09, 2023 | 64.56 | 65.00 | 64.01 | 64.13 | 311,257 | -0.36(-0.56%) |
Mar 08, 2023 | 64.41 | 64.90 | 63.94 | 64.49 | 266,816 | +0.27(+0.43%) |
Mar 07, 2023 | 65.03 | 65.07 | 63.71 | 64.22 | 453,124 | -0.69(-1.06%) |
Mar 06, 2023 | 65.96 | 66.52 | 64.82 | 64.90 | 940,969 | -1.14(-1.73%) |
Mar 03, 2023 | 66.19 | 66.27 | 65.38 | 66.05 | 413,719 | +0.25(+0.39%) |
Mar 02, 2023 | 66.11 | 66.11 | 65.31 | 65.79 | 292,882 | -0.70(-1.05%) |
Mar 01, 2023 | 66.07 | 66.66 | 65.18 | 66.49 | 310,662 | +0.05(+0.07%) |
Feb 28, 2023 | 66.91 | 67.69 | 66.33 | 66.44 | 366,887 | -0.78(-1.17%) |
Feb 27, 2023 | 67.92 | 68.51 | 66.94 | 67.23 | 152,850 | -0.39(-0.57%) |
Feb 24, 2023 | 67.23 | 67.73 | 66.59 | 67.61 | 186,650 | -0.25(-0.38%) |
Feb 23, 2023 | 68.14 | 68.57 | 67.49 | 67.87 | 263,244 | -0.18(-0.26%) |
Feb 22, 2023 | 67.94 | 68.46 | 67.52 | 68.05 | 241,114 | +0.41(+0.60%) |
Feb 21, 2023 | 68.15 | 68.37 | 67.48 | 67.64 | 177,347 | -1.18(-1.71%) |
Feb 17, 2023 | 68.25 | 68.95 | 67.49 | 68.82 | 271,172 | +1.05(+1.55%) |
Feb 16, 2023 | 67.10 | 68.48 | 66.54 | 67.77 | 225,036 | -0.17(-0.25%) |
Feb 15, 2023 | 67.01 | 68.18 | 66.56 | 67.94 | 257,535 | +0.40(+0.59%) |
Feb 14, 2023 | 68.64 | 68.64 | 67.32 | 67.55 | 225,542 | -1.43(-2.08%) |
Feb 13, 2023 | 68.68 | 69.16 | 67.82 | 68.98 | 214,861 | +0.30(+0.44%) |
Feb 10, 2023 | 67.72 | 68.77 | 67.51 | 68.68 | 253,765 | +1.03(+1.52%) |
Feb 09, 2023 | 68.64 | 69.08 | 67.37 | 67.65 | 189,811 | -0.93(-1.36%) |
Feb 08, 2023 | 69.56 | 69.91 | 68.42 | 68.59 | 246,265 | -1.67(-2.38%) |
Feb 07, 2023 | 69.89 | 70.64 | 69.09 | 70.26 | 244,207 | -0.73(-1.02%) |
Feb 06, 2023 | 71.07 | 71.36 | 69.94 | 70.98 | 262,725 | -0.36(-0.50%) |
Feb 03, 2023 | 70.35 | 71.37 | 68.79 | 71.34 | 373,402 | +1.03(+1.46%) |
Feb 02, 2023 | 70.08 | 71.57 | 69.66 | 70.31 | 502,129 | +0.24(+0.34%) |
Feb 01, 2023 | 71.49 | 71.49 | 68.00 | 70.08 | 804,446 | +1.92(+2.81%) |
Jan 31, 2023 | 67.29 | 68.62 | 67.13 | 68.16 | 679,796 | +1.21(+1.80%) |
Jan 30, 2023 | 67.11 | 67.73 | 66.88 | 66.95 | 193,675 | -0.35(-0.52%) |
Jan 27, 2023 | 67.20 | 67.65 | 66.83 | 67.30 | 162,866 | +0.24(+0.35%) |
Jan 26, 2023 | 66.91 | 67.30 | 66.69 | 67.07 | 140,628 | +0.00(+0.00%) |
Jan 25, 2023 | 66.49 | 67.40 | 66.19 | 67.07 | 234,754 | +0.03(+0.04%) |
Jan 24, 2023 | 66.34 | 67.27 | 65.67 | 67.04 | 197,649 | +0.59(+0.89%) |
Jan 23, 2023 | 66.34 | 67.01 | 65.81 | 66.44 | 193,467 | +0.38(+0.57%) |
Jan 20, 2023 | 66.42 | 66.56 | 65.02 | 66.07 | 243,315 | -0.15(-0.23%) |
Jan 19, 2023 | 66.19 | 66.69 | 65.62 | 66.22 | 279,764 | -0.22(-0.33%) |
Jan 18, 2023 | 67.61 | 68.29 | 66.17 | 66.43 | 231,346 | -1.18(-1.74%) |
Jan 17, 2023 | 68.49 | 69.26 | 67.24 | 67.61 | 236,162 | -1.40(-2.02%) |
Jan 13, 2023 | 68.59 | 69.27 | 67.94 | 69.01 | 171,313 | +0.27(+0.40%) |
Jan 12, 2023 | 68.96 | 69.31 | 68.52 | 68.74 | 238,557 | +0.01(+0.01%) |
Jan 11, 2023 | 68.07 | 68.92 | 68.07 | 68.73 | 279,543 | +0.75(+1.10%) |
Jan 10, 2023 | 67.50 | 68.21 | 67.24 | 67.98 | 185,496 | +0.33(+0.49%) |
Jan 09, 2023 | 67.86 | 68.04 | 66.88 | 67.65 | 215,927 | -0.41(-0.60%) |
Jan 06, 2023 | 67.10 | 68.18 | 67.10 | 68.06 | 216,835 | +1.91(+2.88%) |
Jan 05, 2023 | 66.49 | 66.49 | 65.31 | 66.15 | 230,450 | -0.68(-1.02%) |
Jan 04, 2023 | 65.98 | 67.64 | 65.46 | 66.83 | 253,108 | +1.27(+1.94%) |
Jan 03, 2023 | 65.60 | 65.76 | 64.11 | 65.56 | 258,979 | +0.57(+0.87%) |
Dec 30, 2022 | 65.91 | 66.17 | 64.41 | 64.99 | 218,193 | -1.26(-1.89%) |
Dec 29, 2022 | 65.66 | 66.83 | 65.43 | 66.24 | 263,609 | +0.86(+1.31%) |
Dec 28, 2022 | 66.38 | 66.58 | 65.39 | 65.39 | 186,716 | -0.61(-0.93%) |
Dec 27, 2022 | 65.98 | 66.12 | 65.34 | 66.00 | 149,759 | +0.22(+0.33%) |
Dec 23, 2022 | 64.74 | 66.07 | 64.46 | 65.78 | 281,889 | +1.16(+1.80%) |
Dec 22, 2022 | 64.26 | 64.85 | 63.42 | 64.62 | 282,250 | +0.12(+0.19%) |
Dec 21, 2022 | 63.11 | 64.51 | 63.11 | 64.50 | 336,472 | +1.68(+2.67%) |
Dec 20, 2022 | 62.73 | 63.31 | 62.47 | 62.82 | 227,924 | +0.15(+0.24%) |
Dec 19, 2022 | 62.35 | 62.91 | 62.18 | 62.67 | 226,970 | +0.57(+0.91%) |
Dec 16, 2022 | 62.18 | 62.91 | 61.02 | 62.10 | 1,292,192 | -1.01(-1.60%) |
Dec 15, 2022 | 64.03 | 64.12 | 62.41 | 63.11 | 247,975 | -0.92(-1.44%) |
Dec 14, 2022 | 64.46 | 65.25 | 63.94 | 64.04 | 361,296 | -0.14(-0.22%) |
Dec 13, 2022 | 64.75 | 66.26 | 64.00 | 64.18 | 722,515 | -0.40(-0.61%) |
Dec 12, 2022 | 63.11 | 64.60 | 63.10 | 64.57 | 360,344 | +0.68(+1.06%) |
Dec 09, 2022 | 63.91 | 64.53 | 63.66 | 63.89 | 230,047 | -0.37(-0.57%) |
Dec 08, 2022 | 63.72 | 64.55 | 63.30 | 64.26 | 261,414 | +0.02(+0.03%) |
Dec 07, 2022 | 63.19 | 64.58 | 63.01 | 64.24 | 380,719 | +1.19(+1.88%) |
Dec 06, 2022 | 60.95 | 63.17 | 60.67 | 63.06 | 596,960 | +2.23(+3.67%) |
Dec 05, 2022 | 62.59 | 62.89 | 59.85 | 60.83 | 877,142 | -3.37(-5.25%) |
Dec 02, 2022 | 66.13 | 66.28 | 63.41 | 64.20 | 886,308 | -2.29(-3.44%) |
Dec 01, 2022 | 69.60 | 69.60 | 66.07 | 66.49 | 463,708 | -2.72(-3.93%) |
Nov 30, 2022 | 68.05 | 69.29 | 67.25 | 69.20 | 350,862 | +0.92(+1.34%) |
Nov 29, 2022 | 68.48 | 68.99 | 68.13 | 68.29 | 193,567 | -0.51(-0.75%) |
Nov 28, 2022 | 69.22 | 69.60 | 67.94 | 68.80 | 238,515 | -0.93(-1.34%) |
Nov 25, 2022 | 69.10 | 69.96 | 69.04 | 69.74 | 106,444 | +0.94(+1.37%) |
Nov 23, 2022 | 68.26 | 68.90 | 67.75 | 68.79 | 244,371 | +0.35(+0.50%) |
Nov 22, 2022 | 67.82 | 68.46 | 67.57 | 68.45 | 262,239 | +0.78(+1.16%) |
Nov 21, 2022 | 65.91 | 68.04 | 65.91 | 67.66 | 342,167 | +1.48(+2.24%) |
Nov 18, 2022 | 65.08 | 66.31 | 64.54 | 66.18 | 452,114 | +2.11(+3.29%) |
Nov 17, 2022 | 62.64 | 64.07 | 62.46 | 64.07 | 346,863 | +0.78(+1.24%) |
Nov 16, 2022 | 64.71 | 65.25 | 62.12 | 63.28 | 517,893 | -2.10(-3.21%) |
Nov 15, 2022 | 65.28 | 65.93 | 64.73 | 65.38 | 294,800 | +0.43(+0.66%) |
Nov 14, 2022 | 66.01 | 66.36 | 64.88 | 64.95 | 332,277 | -0.92(-1.40%) |
Nov 11, 2022 | 66.55 | 66.84 | 65.76 | 65.88 | 368,113 | -0.53(-0.80%) |
Nov 10, 2022 | 65.45 | 66.71 | 65.06 | 66.41 | 378,691 | +2.52(+3.95%) |
Nov 09, 2022 | 63.28 | 64.62 | 62.97 | 63.89 | 402,383 | +0.40(+0.63%) |
Nov 08, 2022 | 63.10 | 63.92 | 62.86 | 63.49 | 219,938 | +0.51(+0.82%) |
Nov 07, 2022 | 63.89 | 63.89 | 61.75 | 62.97 | 315,600 | -0.98(-1.53%) |
Nov 04, 2022 | 63.44 | 64.64 | 63.05 | 63.95 | 215,025 | +0.51(+0.81%) |
Nov 03, 2022 | 63.80 | 63.83 | 63.03 | 63.44 | 237,132 | -1.17(-1.81%) |
Nov 02, 2022 | 65.24 | 64.56 | 64.61 | 349,987 | -1.09(-1.66%) | |
Nov 01, 2022 | 65.25 | 66.08 | 64.67 | 65.70 | 245,248 | +0.50(+0.77%) |
Oct 31, 2022 | 65.04 | 65.97 | 64.71 | 65.20 | 460,259 | +0.10(+0.16%) |
Oct 28, 2022 | 65.00 | 65.53 | 64.68 | 65.09 | 476,727 | +0.56(+0.87%) |
Oct 27, 2022 | 63.98 | 65.71 | 63.77 | 64.53 | 368,733 | +1.09(+1.72%) |
Oct 26, 2022 | 63.12 | 63.87 | 62.57 | 63.44 | 370,593 | +0.96(+1.54%) |
Oct 25, 2022 | 61.28 | 62.63 | 61.28 | 62.48 | 302,708 | +1.21(+1.98%) |
Oct 24, 2022 | 61.32 | 62.25 | 61.10 | 61.26 | 242,657 | +0.22(+0.37%) |
Oct 21, 2022 | 61.07 | 61.28 | 59.71 | 61.04 | 438,187 | +0.52(+0.86%) |
Oct 20, 2022 | 61.55 | 61.55 | 60.43 | 60.52 | 453,040 | -0.64(-1.05%) |
Oct 19, 2022 | 60.63 | 61.47 | 60.44 | 61.16 | 312,062 | -0.35(-0.56%) |
Oct 18, 2022 | 61.14 | 62.10 | 61.05 | 61.51 | 358,197 | +1.08(+1.79%) |
Oct 17, 2022 | 59.99 | 61.66 | 59.64 | 60.42 | 328,298 | +1.40(+2.37%) |
Oct 14, 2022 | 61.26 | 61.68 | 58.99 | 59.02 | 344,584 | -2.02(-3.30%) |
Oct 13, 2022 | 57.97 | 61.08 | 57.92 | 61.04 | 409,666 | +2.26(+3.84%) |
Oct 12, 2022 | 59.20 | 59.20 | 58.19 | 58.78 | 268,702 | -0.64(-1.07%) |
Oct 11, 2022 | 57.68 | 59.98 | 57.45 | 59.42 | 426,280 | +1.48(+2.55%) |
Oct 10, 2022 | 58.20 | 58.91 | 57.86 | 57.94 | 232,235 | +0.04(+0.06%) |
Oct 07, 2022 | 58.85 | 58.85 | 57.57 | 57.90 | 307,111 | -0.91(-1.54%) |
Oct 06, 2022 | 59.93 | 59.93 | 58.76 | 58.81 | 307,018 | -1.32(-2.19%) |
Oct 05, 2022 | 60.43 | 60.43 | 59.42 | 60.13 | 227,757 | -1.20(-1.96%) |
Oct 04, 2022 | 59.92 | 61.38 | 59.87 | 61.33 | 284,719 | +1.47(+2.45%) |
Oct 03, 2022 | 59.13 | 60.39 | 58.64 | 59.86 | 231,126 | +1.65(+2.84%) |
Sep 30, 2022 | 60.29 | 60.39 | 58.11 | 58.21 | 391,974 | -1.58(-2.64%) |
Sep 29, 2022 | 61.07 | 61.07 | 58.95 | 59.79 | 352,815 | -1.73(-2.81%) |
Sep 28, 2022 | 61.40 | 62.10 | 60.47 | 61.52 | 322,169 | +0.90(+1.48%) |
Sep 27, 2022 | 62.58 | 62.75 | 60.49 | 60.62 | 242,636 | -1.64(-2.64%) |
Sep 26, 2022 | 63.39 | 63.44 | 61.43 | 62.26 | 267,305 | -1.19(-1.87%) |
Sep 23, 2022 | 64.15 | 64.33 | 62.73 | 63.45 | 213,045 | -1.39(-2.15%) |
Sep 22, 2022 | 64.09 | 65.02 | 63.29 | 64.84 | 242,039 | +0.76(+1.18%) |
Sep 21, 2022 | 65.32 | 65.99 | 64.04 | 64.09 | 235,640 | -0.81(-1.25%) |
Sep 20, 2022 | 65.34 | 65.56 | 64.10 | 64.90 | 361,031 | -1.04(-1.57%) |
Sep 19, 2022 | 64.38 | 65.95 | 64.35 | 65.93 | 219,811 | +1.25(+1.93%) |
Sep 16, 2022 | 64.18 | 64.83 | 64.00 | 64.68 | 444,950 | +0.40(+0.62%) |
Sep 15, 2022 | 64.99 | 64.99 | 63.97 | 64.28 | 198,095 | -1.01(-1.54%) |
Sep 14, 2022 | 64.65 | 65.63 | 64.55 | 65.29 | 233,399 | +0.72(+1.11%) |
Sep 13, 2022 | 66.21 | 66.44 | 64.16 | 64.57 | 300,205 | -2.39(-3.57%) |
Sep 12, 2022 | 65.84 | 66.98 | 65.74 | 66.96 | 307,119 | +1.32(+2.01%) |
Sep 09, 2022 | 65.79 | 65.86 | 64.80 | 65.64 | 369,183 | +1.29(+2.01%) |
Sep 08, 2022 | 64.20 | 64.63 | 63.87 | 64.35 | 197,575 | -0.43(-0.67%) |
Sep 07, 2022 | 63.24 | 64.80 | 63.24 | 64.79 | 238,046 | +1.23(+1.94%) |
Sep 06, 2022 | 64.06 | 64.40 | 63.19 | 63.56 | 226,963 | -0.26(-0.41%) |
Sep 02, 2022 | 64.92 | 65.23 | 63.62 | 63.81 | 259,865 | -0.77(-1.19%) |
Sep 01, 2022 | 64.62 | 64.99 | 63.71 | 64.58 | 464,112 | -0.05(-0.07%) |
Aug 31, 2022 | 64.82 | 65.59 | 63.90 | 64.63 | 400,585 | -0.69(-1.06%) |
Aug 30, 2022 | 66.93 | 66.93 | 65.19 | 65.32 | 286,522 | -1.67(-2.50%) |
Aug 29, 2022 | 67.18 | 67.40 | 66.59 | 67.00 | 147,660 | -0.49(-0.73%) |
Aug 26, 2022 | 68.87 | 69.10 | 67.46 | 67.49 | 243,054 | -1.37(-1.99%) |
Aug 25, 2022 | 67.63 | 68.87 | 67.59 | 68.85 | 200,206 | +0.87(+1.28%) |
Aug 24, 2022 | 68.67 | 68.67 | 67.06 | 67.99 | 277,332 | -0.55(-0.81%) |
Aug 23, 2022 | 68.54 | 68.97 | 68.03 | 68.54 | 224,099 | -0.42(-0.60%) |
Aug 22, 2022 | 70.49 | 70.49 | 68.87 | 68.96 | 230,996 | -1.76(-2.48%) |
Aug 19, 2022 | 70.87 | 71.39 | 70.52 | 70.71 | 315,583 | -0.21(-0.30%) |
Aug 18, 2022 | 70.73 | 71.31 | 70.69 | 70.93 | 165,587 | +0.12(+0.17%) |
Aug 17, 2022 | 71.57 | 71.75 | 70.71 | 70.81 | 273,291 | -0.77(-1.07%) |
Aug 16, 2022 | 70.54 | 71.83 | 70.33 | 71.57 | 224,358 | +1.04(+1.47%) |
Aug 15, 2022 | 69.94 | 70.65 | 69.49 | 70.54 | 168,559 | +0.60(+0.86%) |
Aug 12, 2022 | 69.01 | 70.01 | 68.88 | 69.94 | 182,352 | +1.36(+1.98%) |
Aug 11, 2022 | 69.22 | 69.46 | 68.53 | 68.58 | 226,216 | -0.46(-0.67%) |
Aug 10, 2022 | 69.26 | 69.64 | 68.91 | 69.04 | 213,621 | -0.07(-0.11%) |
Aug 09, 2022 | 68.21 | 69.26 | 67.82 | 69.11 | 344,686 | +1.22(+1.80%) |
Aug 08, 2022 | 67.49 | 68.06 | 67.34 | 67.89 | 313,184 | +1.03(+1.53%) |
Aug 05, 2022 | 67.23 | 67.73 | 66.27 | 66.87 | 320,397 | -0.79(-1.16%) |
Aug 04, 2022 | 67.99 | 68.67 | 67.60 | 67.65 | 306,381 | -0.49(-0.72%) |
Aug 03, 2022 | 68.52 | 68.52 | 66.39 | 68.14 | 242,964 | -0.41(-0.59%) |
Aug 02, 2022 | 69.46 | 69.73 | 68.48 | 68.55 | 210,999 | -0.92(-1.32%) |
Aug 01, 2022 | 69.08 | 69.92 | 68.52 | 69.46 | 291,935 | -0.11(-0.16%) |
Jul 29, 2022 | 68.55 | 70.07 | 68.55 | 69.58 | 333,478 | +0.78(+1.13%) |
Jul 28, 2022 | 67.59 | 68.96 | 67.11 | 68.80 | 228,493 | +2.06(+3.09%) |
Jul 27, 2022 | 66.57 | 67.01 | 65.89 | 66.74 | 255,827 | +0.27(+0.40%) |
Jul 26, 2022 | 65.62 | 66.56 | 65.62 | 66.47 | 256,063 | +0.46(+0.70%) |
Jul 25, 2022 | 64.67 | 66.09 | 64.53 | 66.01 | 303,120 | +1.19(+1.84%) |
Jul 22, 2022 | 64.51 | 64.91 | 63.61 | 64.81 | 349,963 | +0.48(+0.75%) |
Jul 21, 2022 | 64.14 | 64.60 | 63.54 | 64.33 | 268,097 | -0.29(-0.44%) |
Jul 20, 2022 | 65.66 | 65.66 | 64.16 | 64.62 | 348,009 | -0.96(-1.47%) |
Jul 19, 2022 | 65.06 | 65.76 | 65.06 | 65.58 | 252,731 | +0.70(+1.08%) |
Jul 18, 2022 | 65.71 | 65.84 | 64.84 | 64.88 | 230,743 | -0.51(-0.78%) |
Jul 15, 2022 | 65.16 | 65.60 | 63.85 | 65.39 | 328,197 | +0.83(+1.29%) |
Jul 14, 2022 | 63.57 | 64.70 | 63.57 | 64.55 | 212,900 | -0.15(-0.23%) |
Jul 13, 2022 | 64.73 | 65.27 | 64.28 | 64.70 | 261,071 | -0.37(-0.57%) |
Jul 12, 2022 | 65.08 | 66.08 | 64.75 | 65.07 | 185,857 | -0.56(-0.86%) |
Jul 11, 2022 | 65.96 | 66.64 | 65.33 | 65.64 | 296,534 | -0.38(-0.57%) |
Jul 08, 2022 | 66.92 | 66.92 | 65.96 | 66.02 | 244,901 | -0.47(-0.71%) |
Jul 07, 2022 | 67.35 | 67.55 | 66.43 | 66.49 | 228,210 | -0.84(-1.25%) |
Jul 06, 2022 | 66.64 | 67.80 | 65.76 | 67.33 | 305,423 | +0.42(+0.62%) |
Jul 05, 2022 | 70.32 | 70.39 | 66.16 | 66.91 | 492,678 | -3.66(-5.19%) |
Jul 01, 2022 | 68.87 | 70.63 | 68.50 | 70.57 | 246,709 | +1.80(+2.62%) |
Jun 30, 2022 | 68.41 | 69.09 | 67.97 | 68.77 | 317,540 | +0.17(+0.24%) |
Jun 29, 2022 | 68.78 | 69.03 | 67.98 | 68.60 | 252,859 | -0.19(-0.27%) |
Jun 28, 2022 | 69.48 | 70.25 | 68.75 | 68.79 | 249,251 | -0.55(-0.80%) |
Jun 27, 2022 | 68.31 | 69.58 | 68.15 | 69.34 | 283,268 | +1.61(+2.38%) |
Jun 24, 2022 | 66.70 | 68.53 | 66.66 | 67.74 | 916,870 | +1.04(+1.55%) |
Jun 23, 2022 | 66.35 | 67.17 | 66.32 | 66.70 | 380,288 | +0.18(+0.28%) |
Jun 22, 2022 | 65.92 | 67.24 | 65.72 | 66.52 | 359,174 | +0.04(+0.06%) |
Jun 21, 2022 | 65.57 | 66.89 | 64.80 | 66.48 | 320,006 | +1.13(+1.73%) |
Jun 17, 2022 | 66.76 | 66.97 | 64.58 | 65.35 | 712,318 | -0.94(-1.42%) |
Jun 16, 2022 | 66.46 | 66.78 | 65.62 | 66.29 | 263,908 | -0.53(-0.79%) |
Jun 15, 2022 | 67.75 | 68.32 | 66.64 | 66.82 | 324,581 | -0.66(-0.97%) |
Jun 14, 2022 | 67.50 | 68.56 | 66.40 | 67.48 | 499,036 | -0.64(-0.94%) |
Jun 13, 2022 | 70.31 | 70.77 | 67.83 | 68.11 | 566,112 | -3.05(-4.29%) |
Jun 10, 2022 | 69.79 | 71.70 | 69.63 | 71.17 | 320,498 | +0.90(+1.28%) |
Jun 09, 2022 | 71.32 | 71.65 | 70.13 | 70.27 | 256,017 | -0.95(-1.33%) |
Jun 08, 2022 | 72.10 | 72.10 | 71.11 | 71.22 | 460,627 | -0.89(-1.23%) |
Jun 07, 2022 | 71.85 | 72.25 | 71.21 | 72.11 | 227,420 | +0.36(+0.50%) |
Jun 06, 2022 | 71.86 | 71.88 | 71.15 | 71.75 | 228,430 | +0.61(+0.86%) |
Jun 03, 2022 | 71.43 | 71.79 | 70.89 | 71.13 | 222,101 | -0.54(-0.75%) |
Jun 02, 2022 | 71.67 | 71.74 | 69.83 | 71.68 | 266,676 | +0.37(+0.51%) |