Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 59.35 | 60.28 | 59.11 | 60.16 | 12,098,251 | +0.75(+1.27%) |
Jul 28, 2023 | 58.81 | 59.49 | 58.09 | 59.40 | 11,986,756 | +0.66(+1.12%) |
Jul 27, 2023 | 59.01 | 60.49 | 58.41 | 58.75 | 23,388,436 | -2.59(-4.23%) |
Jul 26, 2023 | 61.08 | 61.80 | 60.87 | 61.34 | 11,460,147 | -0.35(-0.56%) |
Jul 25, 2023 | 62.39 | 62.54 | 61.67 | 61.69 | 7,239,456 | -0.93(-1.48%) |
Jul 24, 2023 | 62.59 | 63.24 | 62.59 | 62.62 | 7,118,976 | +0.05(+0.08%) |
Jul 21, 2023 | 61.80 | 62.67 | 61.68 | 62.57 | 10,232,262 | +0.88(+1.43%) |
Jul 20, 2023 | 60.41 | 61.95 | 60.33 | 61.69 | 9,569,899 | +1.65(+2.76%) |
Jul 19, 2023 | 60.09 | 60.81 | 59.98 | 60.03 | 8,982,927 | +0.06(+0.10%) |
Jul 18, 2023 | 59.92 | 60.71 | 59.78 | 59.98 | 6,669,357 | +0.15(+0.24%) |
Jul 17, 2023 | 59.97 | 59.99 | 59.40 | 59.83 | 7,740,384 | -0.09(-0.15%) |
Jul 14, 2023 | 59.99 | 60.30 | 59.56 | 59.92 | 9,546,299 | -0.33(-0.55%) |
Jul 13, 2023 | 60.36 | 60.70 | 60.17 | 60.25 | 9,334,467 | +0.00(+0.00%) |
Jul 12, 2023 | 60.83 | 61.20 | 60.09 | 60.25 | 7,586,381 | -0.49(-0.81%) |
Jul 11, 2023 | 60.28 | 60.87 | 60.09 | 60.74 | 9,658,634 | +0.30(+0.50%) |
Jul 10, 2023 | 60.58 | 60.90 | 60.27 | 60.44 | 7,740,700 | -0.16(-0.27%) |
Jul 07, 2023 | 61.17 | 61.37 | 60.58 | 60.60 | 8,958,102 | -0.76(-1.25%) |
Jul 06, 2023 | 61.58 | 61.82 | 61.23 | 61.37 | 6,862,942 | -0.70(-1.12%) |
Jul 05, 2023 | 61.66 | 62.32 | 61.29 | 62.06 | 9,181,479 | +0.29(+0.47%) |
Jul 03, 2023 | 61.31 | 62.23 | 60.83 | 61.78 | 5,040,051 | +0.46(+0.75%) |
Jun 30, 2023 | 61.63 | 61.76 | 61.31 | 61.32 | 8,767,618 | -0.05(-0.08%) |
Jun 29, 2023 | 61.14 | 61.79 | 61.01 | 61.36 | 7,325,093 | -0.09(-0.14%) |
Jun 28, 2023 | 62.04 | 62.04 | 60.29 | 61.45 | 9,871,941 | -0.63(-1.02%) |
Jun 27, 2023 | 62.08 | 62.37 | 61.58 | 62.08 | 6,812,282 | -0.04(-0.06%) |
Jun 26, 2023 | 62.36 | 62.41 | 61.37 | 62.12 | 8,251,927 | -0.24(-0.38%) |
Jun 23, 2023 | 62.69 | 62.72 | 62.22 | 62.36 | 11,618,712 | -0.25(-0.40%) |
Jun 22, 2023 | 63.04 | 63.14 | 62.44 | 62.61 | 6,032,368 | -0.19(-0.31%) |
Jun 21, 2023 | 63.20 | 63.65 | 62.75 | 62.80 | 8,858,394 | -0.51(-0.80%) |
Jun 20, 2023 | 63.12 | 63.64 | 62.56 | 63.31 | 11,263,574 | -0.12(-0.20%) |
Jun 16, 2023 | 62.21 | 63.51 | 61.95 | 63.44 | 20,254,448 | +1.43(+2.30%) |
Jun 15, 2023 | 61.59 | 62.27 | 61.24 | 62.01 | 8,891,342 | -3.59(-5.47%) |
May 08, 2023 | 65.28 | 65.94 | 65.07 | 65.59 | 6,405,728 | +0.26(+0.40%) |
May 05, 2023 | 64.38 | 65.62 | 64.36 | 65.33 | 8,929,642 | +1.27(+1.98%) |
May 04, 2023 | 63.71 | 64.47 | 63.67 | 64.07 | 9,179,872 | +0.17(+0.27%) |
May 03, 2023 | 65.52 | 65.91 | 63.59 | 63.90 | 13,263,872 | -1.40(-2.14%) |
May 02, 2023 | 65.44 | 66.15 | 64.62 | 65.30 | 8,127,902 | -0.29(-0.44%) |
May 01, 2023 | 64.51 | 65.91 | 64.49 | 65.58 | 10,464,106 | +1.56(+2.44%) |
Apr 28, 2023 | 64.38 | 64.46 | 63.30 | 64.02 | 11,274,931 | -0.81(-1.24%) |
Apr 27, 2023 | 65.22 | 65.22 | 63.76 | 64.83 | 10,973,668 | -0.39(-0.60%) |
Apr 26, 2023 | 66.73 | 66.87 | 64.85 | 65.22 | 10,795,565 | -2.13(-3.16%) |
Apr 25, 2023 | 67.77 | 68.01 | 67.21 | 67.35 | 5,571,214 | -0.29(-0.43%) |
Apr 24, 2023 | 67.44 | 67.71 | 67.18 | 67.64 | 5,615,445 | +0.05(+0.07%) |
Apr 21, 2023 | 67.19 | 67.65 | 67.07 | 67.59 | 6,824,818 | +0.92(+1.38%) |
Apr 20, 2023 | 66.83 | 66.94 | 66.02 | 66.67 | 6,234,462 | -0.32(-0.47%) |
Apr 19, 2023 | 67.38 | 67.52 | 66.69 | 66.98 | 8,530,069 | -0.35(-0.53%) |
Apr 18, 2023 | 67.65 | 67.84 | 67.00 | 67.34 | 5,968,654 | -0.35(-0.52%) |
Apr 17, 2023 | 67.69 | 67.87 | 67.32 | 67.69 | 4,625,626 | +0.14(+0.21%) |
Apr 14, 2023 | 67.69 | 67.88 | 67.07 | 67.55 | 6,529,276 | -0.23(-0.34%) |
Apr 13, 2023 | 67.54 | 67.90 | 67.05 | 67.78 | 6,238,519 | +0.46(+0.68%) |
Apr 12, 2023 | 67.17 | 67.76 | 66.93 | 67.32 | 5,595,666 | +0.17(+0.26%) |
Apr 11, 2023 | 67.57 | 67.60 | 67.09 | 67.15 | 4,967,060 | -0.24(-0.36%) |
Apr 10, 2023 | 67.85 | 67.92 | 67.11 | 67.39 | 5,888,914 | -0.44(-0.65%) |
Apr 06, 2023 | 66.82 | 68.14 | 66.73 | 67.83 | 10,084,777 | +1.43(+2.15%) |
Apr 05, 2023 | 66.06 | 66.76 | 65.66 | 66.40 | 8,137,083 | +0.87(+1.32%) |
Apr 04, 2023 | 66.36 | 66.36 | 65.26 | 65.53 | 9,070,146 | -0.74(-1.12%) |
Apr 03, 2023 | 65.65 | 66.57 | 65.31 | 66.28 | 7,711,804 | +0.36(+0.55%) |
Mar 31, 2023 | 65.30 | 65.98 | 65.02 | 65.91 | 9,414,587 | +1.06(+1.63%) |
Mar 30, 2023 | 65.03 | 65.17 | 64.66 | 64.86 | 4,626,873 | +0.02(+0.03%) |
Mar 29, 2023 | 64.88 | 65.11 | 64.53 | 64.84 | 5,646,628 | -0.02(-0.03%) |
Mar 28, 2023 | 64.74 | 65.23 | 64.63 | 64.86 | 4,958,263 | +0.12(+0.19%) |
Mar 27, 2023 | 64.75 | 65.45 | 64.68 | 64.73 | 7,062,079 | +0.37(+0.58%) |
Mar 24, 2023 | 63.91 | 64.45 | 63.42 | 64.36 | 6,598,644 | +0.67(+1.05%) |
Mar 23, 2023 | 64.28 | 64.57 | 63.37 | 63.70 | 7,069,968 | -0.25(-0.39%) |
Mar 22, 2023 | 64.18 | 64.67 | 63.93 | 63.95 | 7,000,649 | -0.26(-0.40%) |
Mar 21, 2023 | 64.17 | 64.49 | 63.60 | 64.20 | 8,453,903 | +0.26(+0.40%) |
Mar 20, 2023 | 63.46 | 64.07 | 62.99 | 63.95 | 10,235,211 | +0.68(+1.07%) |
Mar 17, 2023 | 64.03 | 64.03 | 62.97 | 63.27 | 22,730,840 | -0.54(-0.85%) |
Mar 16, 2023 | 63.75 | 64.30 | 62.63 | 63.81 | 11,084,599 | -0.36(-0.56%) |
Mar 15, 2023 | 62.88 | 64.40 | 62.82 | 64.17 | 11,251,145 | +0.96(+1.52%) |
Mar 14, 2023 | 63.05 | 63.30 | 62.54 | 63.21 | 9,892,794 | +0.45(+0.71%) |
Mar 13, 2023 | 62.20 | 63.80 | 62.08 | 62.77 | 10,092,622 | +0.28(+0.44%) |
Mar 10, 2023 | 63.07 | 64.11 | 62.22 | 62.49 | 10,812,301 | -0.76(-1.20%) |
Mar 09, 2023 | 64.29 | 64.40 | 63.08 | 63.25 | 7,942,198 | -0.74(-1.16%) |
Mar 08, 2023 | 64.58 | 64.72 | 63.66 | 63.99 | 6,343,456 | -0.68(-1.04%) |
Mar 07, 2023 | 65.79 | 65.79 | 64.14 | 64.67 | 8,554,388 | -0.86(-1.31%) |
Mar 06, 2023 | 65.97 | 66.25 | 65.36 | 65.52 | 7,360,889 | -0.38(-0.58%) |
Mar 03, 2023 | 65.96 | 66.02 | 65.44 | 65.90 | 6,877,143 | +0.10(+0.16%) |
Mar 02, 2023 | 65.84 | 66.31 | 65.61 | 65.80 | 6,439,792 | -0.16(-0.25%) |
Mar 01, 2023 | 65.33 | 66.37 | 65.25 | 65.96 | 6,185,966 | +0.38(+0.58%) |
Feb 28, 2023 | 66.38 | 66.51 | 65.44 | 65.58 | 9,144,706 | -0.98(-1.47%) |
Feb 27, 2023 | 66.85 | 66.96 | 66.31 | 66.56 | 5,247,845 | -0.18(-0.27%) |
Feb 24, 2023 | 67.63 | 67.73 | 66.40 | 66.74 | 6,733,365 | -1.16(-1.71%) |
Feb 23, 2023 | 67.88 | 68.45 | 67.42 | 67.90 | 5,740,418 | +0.09(+0.13%) |
Feb 22, 2023 | 67.81 | 68.20 | 67.12 | 67.82 | 6,013,611 | +0.09(+0.13%) |
Feb 21, 2023 | 67.78 | 68.16 | 67.35 | 67.73 | 6,508,590 | +0.10(+0.15%) |
Feb 17, 2023 | 67.16 | 68.22 | 67.06 | 67.63 | 11,705,403 | +0.25(+0.37%) |
Feb 16, 2023 | 67.33 | 67.73 | 66.74 | 67.38 | 5,881,910 | -0.59(-0.87%) |
Feb 15, 2023 | 68.76 | 68.92 | 67.84 | 67.97 | 6,194,005 | -0.74(-1.08%) |
Feb 14, 2023 | 69.72 | 69.87 | 68.66 | 68.71 | 5,894,941 | -0.87(-1.26%) |
Feb 13, 2023 | 68.68 | 69.84 | 68.45 | 69.58 | 9,072,564 | +0.92(+1.34%) |
Feb 10, 2023 | 68.20 | 68.81 | 67.75 | 68.66 | 9,065,798 | +0.68(+0.99%) |
Feb 09, 2023 | 69.89 | 70.22 | 67.93 | 67.99 | 13,489,883 | -2.05(-2.93%) |
Feb 08, 2023 | 70.67 | 70.77 | 69.37 | 70.04 | 10,672,764 | -0.83(-1.17%) |
Feb 07, 2023 | 70.90 | 71.03 | 70.35 | 70.87 | 9,180,542 | -0.01(-0.01%) |
Feb 06, 2023 | 70.80 | 71.50 | 70.59 | 70.88 | 7,478,925 | +0.08(+0.11%) |
Feb 03, 2023 | 69.62 | 70.82 | 69.05 | 70.80 | 10,738,104 | +1.60(+2.31%) |
Feb 02, 2023 | 66.87 | 69.31 | 66.38 | 69.20 | 13,686,258 | +1.46(+2.16%) |
Feb 01, 2023 | 69.37 | 69.37 | 67.34 | 67.74 | 11,278,299 | -1.35(-1.95%) |
Jan 31, 2023 | 68.58 | 69.10 | 68.14 | 69.09 | 9,857,121 | +0.59(+0.86%) |
Jan 30, 2023 | 69.03 | 69.34 | 68.36 | 68.50 | 9,359,008 | -0.40(-0.58%) |
Jan 27, 2023 | 69.41 | 69.85 | 68.80 | 68.90 | 5,706,367 | -0.51(-0.74%) |
Jan 26, 2023 | 69.53 | 69.61 | 68.45 | 69.41 | 6,864,706 | -0.17(-0.25%) |
Jan 25, 2023 | 69.00 | 69.65 | 68.48 | 69.58 | 6,979,838 | +0.79(+1.15%) |
Jan 24, 2023 | 69.42 | 71.32 | 68.59 | 68.80 | 7,676,000 | -0.87(-1.26%) |
Jan 23, 2023 | 70.46 | 70.56 | 69.28 | 69.67 | 7,809,171 | -0.85(-1.20%) |
Jan 20, 2023 | 70.28 | 70.52 | 69.75 | 70.52 | 11,060,225 | +0.38(+0.54%) |
Jan 19, 2023 | 68.80 | 70.25 | 68.62 | 70.14 | 9,869,794 | +1.53(+2.23%) |
Jan 18, 2023 | 68.80 | 69.11 | 68.55 | 68.60 | 8,802,414 | -0.16(-0.24%) |
Jan 17, 2023 | 69.53 | 69.89 | 68.48 | 68.77 | 9,425,802 | -0.19(-0.28%) |
Jan 13, 2023 | 68.12 | 68.97 | 67.93 | 68.96 | 9,587,082 | +0.87(+1.27%) |
Jan 12, 2023 | 68.17 | 68.42 | 67.58 | 68.09 | 7,128,550 | -0.32(-0.47%) |
Jan 11, 2023 | 68.01 | 68.45 | 67.54 | 68.41 | 7,643,236 | +0.28(+0.40%) |
Jan 10, 2023 | 67.79 | 68.19 | 67.32 | 68.14 | 7,017,267 | +0.61(+0.90%) |
Jan 09, 2023 | 69.54 | 69.57 | 67.28 | 67.53 | 13,674,884 | -1.89(-2.73%) |
Jan 06, 2023 | 68.80 | 69.80 | 68.57 | 69.42 | 7,687,887 | +1.03(+1.50%) |
Jan 05, 2023 | 68.22 | 68.83 | 68.02 | 68.40 | 8,529,040 | -0.12(-0.18%) |
Jan 04, 2023 | 68.17 | 69.12 | 67.68 | 68.52 | 10,544,113 | +0.34(+0.50%) |
Jan 03, 2023 | 67.71 | 68.84 | 67.63 | 68.18 | 8,258,950 | +0.29(+0.43%) |
Dec 30, 2022 | 68.06 | 68.20 | 66.87 | 67.89 | 7,455,033 | -0.14(-0.21%) |
Dec 29, 2022 | 68.22 | 68.54 | 67.81 | 68.03 | 4,544,928 | +0.10(+0.15%) |
Dec 28, 2022 | 68.76 | 68.76 | 67.86 | 67.92 | 5,502,686 | -0.59(-0.85%) |
Dec 27, 2022 | 69.05 | 69.15 | 68.05 | 68.51 | 6,333,332 | -0.26(-0.38%) |
Dec 23, 2022 | 69.59 | 69.71 | 68.42 | 68.77 | 7,450,632 | -0.89(-1.27%) |
Dec 22, 2022 | 68.96 | 69.69 | 68.73 | 69.66 | 8,055,557 | +0.47(+0.68%) |
Dec 21, 2022 | 68.64 | 69.39 | 68.22 | 69.19 | 8,976,613 | +0.64(+0.94%) |
Dec 20, 2022 | 69.18 | 69.50 | 68.35 | 68.55 | 9,784,071 | -0.48(-0.70%) |
Dec 19, 2022 | 69.50 | 70.04 | 68.54 | 69.03 | 8,645,767 | -0.31(-0.45%) |
Dec 16, 2022 | 70.27 | 70.71 | 69.23 | 69.34 | 28,664,230 | -1.42(-2.01%) |
Dec 15, 2022 | 72.58 | 72.85 | 70.49 | 70.76 | 11,318,093 | -2.02(-2.77%) |
Dec 14, 2022 | 73.42 | 73.50 | 72.44 | 72.78 | 9,748,136 | -0.20(-0.27%) |
Dec 13, 2022 | 74.88 | 74.88 | 72.91 | 72.98 | 16,548,449 | -1.45(-1.95%) |
Dec 12, 2022 | 74.48 | 74.67 | 73.87 | 74.44 | 7,494,381 | +0.06(+0.08%) |
Dec 09, 2022 | 75.61 | 76.11 | 74.28 | 74.38 | 9,387,180 | -0.99(-1.31%) |
Dec 08, 2022 | 75.46 | 75.56 | 74.98 | 75.37 | 7,216,929 | -0.05(-0.06%) |
Dec 07, 2022 | 74.31 | 75.70 | 74.21 | 75.42 | 8,264,627 | +0.01(+0.01%) |
Dec 06, 2022 | 76.14 | 76.65 | 74.99 | 75.41 | 8,190,938 | -0.74(-0.97%) |
Dec 05, 2022 | 76.36 | 76.82 | 75.86 | 76.14 | 7,197,490 | -0.41(-0.53%) |
Dec 02, 2022 | 75.83 | 76.58 | 75.83 | 76.55 | 6,747,733 | +0.24(+0.31%) |
Dec 01, 2022 | 75.94 | 76.84 | 75.53 | 76.31 | 10,925,499 | +0.57(+0.75%) |
Nov 30, 2022 | 75.25 | 75.77 | 74.19 | 75.75 | 20,414,536 | +1.18(+1.58%) |
Nov 29, 2022 | 74.36 | 74.64 | 73.88 | 74.57 | 6,825,223 | -0.10(-0.14%) |
Nov 28, 2022 | 74.80 | 75.20 | 74.36 | 74.67 | 6,645,244 | -0.09(-0.13%) |
Nov 25, 2022 | 74.83 | 75.28 | 74.67 | 74.77 | 5,023,672 | +0.09(+0.13%) |
Nov 23, 2022 | 74.16 | 74.75 | 74.10 | 74.67 | 6,041,457 | +0.26(+0.36%) |
Nov 22, 2022 | 74.55 | 75.07 | 74.33 | 74.41 | 7,498,422 | -0.09(-0.13%) |
Nov 21, 2022 | 73.27 | 74.60 | 73.24 | 74.50 | 9,509,467 | +1.42(+1.95%) |
Nov 18, 2022 | 73.15 | 73.73 | 72.63 | 73.08 | 9,782,380 | +0.27(+0.38%) |
Nov 17, 2022 | 71.37 | 73.19 | 71.37 | 72.80 | 7,907,481 | +0.95(+1.33%) |
Nov 16, 2022 | 72.24 | 73.36 | 71.72 | 71.85 | 10,739,085 | -0.12(-0.17%) |
Nov 15, 2022 | 72.10 | 72.44 | 71.02 | 71.97 | 11,883,243 | -0.10(-0.14%) |
Nov 14, 2022 | 72.27 | 73.44 | 71.86 | 72.08 | 15,017,539 | +0.41(+0.57%) |
Nov 11, 2022 | 73.69 | 74.02 | 70.34 | 71.67 | 19,413,938 | -3.23(-4.31%) |
Nov 10, 2022 | 76.19 | 76.20 | 74.19 | 74.90 | 10,475,737 | -0.38(-0.50%) |
Nov 09, 2022 | 75.10 | 76.59 | 75.10 | 75.28 | 10,516,181 | -0.19(-0.25%) |
Nov 08, 2022 | 74.72 | 75.89 | 74.40 | 75.46 | 9,024,240 | +0.75(+1.00%) |
Nov 07, 2022 | 74.27 | 75.18 | 73.99 | 74.72 | 8,142,366 | +0.39(+0.52%) |
Nov 04, 2022 | 74.36 | 74.80 | 73.51 | 74.33 | 8,678,025 | +0.28(+0.38%) |
Nov 03, 2022 | 72.89 | 74.25 | 72.80 | 74.05 | 9,604,970 | +0.97(+1.33%) |
Nov 02, 2022 | 73.27 | 73.08 | 9,083,894 | -0.24(-0.32%) | ||
Nov 01, 2022 | 72.65 | 73.39 | 72.30 | 73.31 | 9,401,383 | +0.22(+0.30%) |
Oct 31, 2022 | 72.27 | 74.22 | 72.05 | 73.10 | 13,129,507 | +0.60(+0.83%) |
Oct 28, 2022 | 71.00 | 72.64 | 70.85 | 72.49 | 10,917,919 | +2.10(+2.99%) |
Oct 27, 2022 | 70.09 | 71.03 | 69.70 | 70.39 | 9,854,750 | +0.14(+0.20%) |
Oct 26, 2022 | 68.96 | 70.96 | 68.39 | 70.25 | 11,043,441 | +1.59(+2.31%) |
Oct 25, 2022 | 68.54 | 69.08 | 68.17 | 68.66 | 8,345,041 | -0.21(-0.30%) |
Oct 24, 2022 | 68.56 | 69.41 | 68.45 | 68.87 | 7,824,537 | +0.74(+1.08%) |
Oct 21, 2022 | 66.38 | 68.42 | 65.99 | 68.13 | 8,733,941 | +1.75(+2.64%) |
Oct 20, 2022 | 67.04 | 67.18 | 66.08 | 66.38 | 9,743,270 | -0.75(-1.11%) |
Oct 19, 2022 | 67.49 | 67.68 | 66.72 | 67.12 | 6,867,590 | -0.57(-0.84%) |
Oct 18, 2022 | 68.02 | 68.38 | 67.47 | 67.69 | 8,413,265 | +0.34(+0.50%) |
Oct 17, 2022 | 66.75 | 67.57 | 66.66 | 67.35 | 7,014,173 | +0.72(+1.08%) |
Oct 14, 2022 | 66.92 | 67.69 | 66.50 | 66.63 | 10,591,672 | -0.14(-0.21%) |
Oct 13, 2022 | 64.69 | 67.01 | 64.64 | 66.77 | 10,180,540 | +1.41(+2.15%) |
Oct 12, 2022 | 65.75 | 66.51 | 65.34 | 65.37 | 7,084,022 | -0.35(-0.53%) |
Oct 11, 2022 | 64.69 | 66.39 | 64.49 | 65.72 | 9,476,606 | +1.10(+1.71%) |
Oct 10, 2022 | 65.27 | 65.49 | 64.47 | 64.61 | 9,410,810 | -1.15(-1.75%) |
Oct 07, 2022 | 66.37 | 66.48 | 65.35 | 65.76 | 8,409,505 | -0.51(-0.77%) |
Oct 06, 2022 | 66.79 | 66.83 | 65.95 | 66.27 | 7,997,115 | -0.63(-0.94%) |
Oct 05, 2022 | 66.43 | 67.23 | 66.17 | 66.91 | 7,248,544 | +0.22(+0.34%) |
Oct 04, 2022 | 66.14 | 67.34 | 65.64 | 66.68 | 11,223,848 | +0.64(+0.96%) |
Oct 03, 2022 | 66.82 | 66.96 | 64.98 | 66.04 | 12,915,459 | -0.52(-0.79%) |
Sep 30, 2022 | 67.21 | 67.52 | 66.47 | 66.57 | 12,117,726 | -0.58(-0.86%) |
Sep 29, 2022 | 67.55 | 67.99 | 66.63 | 67.15 | 10,281,548 | -0.33(-0.49%) |
Sep 28, 2022 | 66.55 | 67.50 | 66.53 | 67.48 | 13,255,732 | +1.59(+2.42%) |
Sep 27, 2022 | 66.24 | 66.95 | 65.73 | 65.89 | 12,831,639 | +0.20(+0.30%) |
Sep 26, 2022 | 65.68 | 66.34 | 65.26 | 65.69 | 10,939,663 | -0.52(-0.79%) |
Sep 23, 2022 | 66.51 | 66.83 | 65.67 | 66.21 | 8,746,571 | -0.54(-0.81%) |
Sep 22, 2022 | 64.80 | 67.30 | 64.80 | 66.76 | 10,689,418 | +1.71(+2.63%) |
Sep 21, 2022 | 65.30 | 65.89 | 65.02 | 65.04 | 12,662,016 | -0.25(-0.39%) |
Sep 20, 2022 | 65.36 | 65.60 | 64.84 | 65.30 | 7,961,152 | -0.43(-0.66%) |
Sep 19, 2022 | 66.53 | 66.99 | 65.11 | 65.73 | 10,595,848 | -1.25(-1.86%) |
Sep 16, 2022 | 67.19 | 67.66 | 66.39 | 66.97 | 17,476,284 | -0.24(-0.36%) |
Sep 15, 2022 | 66.15 | 67.55 | 66.07 | 67.21 | 10,143,529 | +1.23(+1.86%) |
Sep 14, 2022 | 66.05 | 66.70 | 65.58 | 65.99 | 16,594,982 | -0.53(-0.80%) |
Sep 13, 2022 | 67.01 | 67.51 | 66.27 | 66.52 | 10,555,859 | -1.24(-1.82%) |
Sep 12, 2022 | 70.80 | 71.16 | 67.66 | 67.76 | 25,447,554 | +2.06(+3.14%) |
Sep 09, 2022 | 64.87 | 66.06 | 64.82 | 65.70 | 7,002,835 | +0.73(+1.12%) |
Sep 08, 2022 | 64.56 | 65.15 | 63.84 | 64.97 | 9,769,173 | +0.58(+0.90%) |
Sep 07, 2022 | 64.30 | 65.06 | 63.81 | 64.39 | 7,670,461 | +0.10(+0.16%) |
Sep 06, 2022 | 64.56 | 64.68 | 63.79 | 64.28 | 9,000,927 | +0.04(+0.06%) |
Sep 02, 2022 | 64.96 | 65.34 | 63.99 | 64.25 | 9,255,392 | -0.45(-0.69%) |
Sep 01, 2022 | 63.10 | 64.71 | 62.94 | 64.70 | 10,287,323 | +1.57(+2.49%) |
Aug 31, 2022 | 63.05 | 63.33 | 62.58 | 63.12 | 14,887,113 | +0.20(+0.31%) |
Aug 30, 2022 | 62.50 | 62.97 | 61.76 | 62.93 | 10,957,269 | +0.42(+0.67%) |
Aug 29, 2022 | 65.45 | 65.46 | 62.18 | 62.50 | 19,733,844 | -4.16(-6.24%) |
Aug 26, 2022 | 67.35 | 67.46 | 66.60 | 66.66 | 7,874,002 | -0.29(-0.43%) |
Aug 25, 2022 | 68.04 | 68.04 | 66.51 | 66.95 | 11,786,666 | -0.86(-1.27%) |
Aug 24, 2022 | 68.37 | 68.48 | 67.76 | 67.81 | 6,560,257 | -0.33(-0.48%) |
Aug 23, 2022 | 69.58 | 69.75 | 67.98 | 68.14 | 9,825,055 | -1.67(-2.39%) |
Aug 22, 2022 | 70.54 | 71.04 | 69.62 | 69.81 | 6,208,102 | -0.73(-1.04%) |
Aug 19, 2022 | 69.44 | 70.89 | 69.44 | 70.54 | 8,477,582 | +1.10(+1.59%) |
Aug 18, 2022 | 70.01 | 70.20 | 68.94 | 69.43 | 5,663,497 | -0.38(-0.55%) |
Aug 17, 2022 | 69.21 | 70.21 | 69.12 | 69.82 | 5,709,964 | +0.40(+0.58%) |
Aug 16, 2022 | 69.63 | 70.32 | 69.15 | 69.42 | 9,639,905 | -0.37(-0.54%) |
Aug 15, 2022 | 70.65 | 70.70 | 69.10 | 69.79 | 11,881,142 | -0.97(-1.38%) |
Aug 12, 2022 | 69.84 | 70.90 | 69.83 | 70.76 | 6,582,599 | +1.04(+1.49%) |
Aug 11, 2022 | 69.66 | 70.72 | 69.56 | 69.72 | 6,560,116 | -0.37(-0.53%) |
Aug 10, 2022 | 70.42 | 70.53 | 69.25 | 70.10 | 8,883,749 | -0.09(-0.13%) |
Aug 09, 2022 | 69.39 | 70.71 | 69.35 | 70.19 | 9,588,477 | +1.09(+1.57%) |
Aug 08, 2022 | 67.49 | 69.13 | 67.33 | 69.11 | 10,510,613 | +1.57(+2.33%) |
Aug 05, 2022 | 67.40 | 67.76 | 67.15 | 67.53 | 9,582,120 | +0.00(+0.00%) |
Aug 04, 2022 | 68.16 | 68.31 | 67.40 | 67.53 | 9,185,864 | -0.81(-1.19%) |
Aug 03, 2022 | 68.64 | 68.83 | 67.98 | 68.35 | 9,261,101 | -0.27(-0.40%) |
Aug 02, 2022 | 69.46 | 69.98 | 68.58 | 68.62 | 7,517,861 | -0.32(-0.46%) |