Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 68.37 | 68.42 | 67.75 | 67.91 | 3,577,542 | +0.21(+0.30%) |
Mar 30, 2023 | 67.56 | 67.73 | 67.15 | 67.71 | 4,750,500 | +0.53(+0.79%) |
Mar 29, 2023 | 67.36 | 67.38 | 66.83 | 67.17 | 4,425,714 | +0.05(+0.08%) |
Mar 28, 2023 | 67.66 | 67.71 | 66.89 | 67.12 | 4,223,903 | -0.13(-0.19%) |
Mar 27, 2023 | 67.41 | 67.77 | 67.13 | 67.25 | 5,879,527 | +0.80(+1.21%) |
Mar 24, 2023 | 66.27 | 66.53 | 65.63 | 66.45 | 4,103,308 | +0.64(+0.97%) |
Mar 23, 2023 | 66.15 | 66.38 | 65.48 | 65.81 | 4,406,701 | +0.68(+1.04%) |
Mar 22, 2023 | 65.28 | 65.93 | 65.12 | 65.13 | 4,259,868 | -0.40(-0.60%) |
Mar 21, 2023 | 65.13 | 65.61 | 64.97 | 65.53 | 3,566,481 | +0.23(+0.35%) |
Mar 20, 2023 | 64.50 | 65.33 | 64.37 | 65.30 | 4,079,563 | +1.11(+1.72%) |
Mar 17, 2023 | 64.17 | 64.42 | 63.92 | 64.20 | 5,522,016 | -0.36(-0.56%) |
Mar 16, 2023 | 63.41 | 64.60 | 63.02 | 64.56 | 4,690,364 | +1.37(+2.17%) |
Mar 15, 2023 | 63.24 | 63.33 | 62.51 | 63.19 | 5,382,773 | -0.50(-0.78%) |
Mar 14, 2023 | 63.39 | 63.73 | 63.08 | 63.69 | 5,004,369 | -0.09(-0.14%) |
Mar 13, 2023 | 63.58 | 64.38 | 63.39 | 63.77 | 8,346,671 | +0.97(+1.54%) |
Mar 10, 2023 | 62.55 | 63.44 | 62.54 | 62.81 | 5,865,172 | +0.09(+0.14%) |
Mar 09, 2023 | 63.57 | 63.61 | 62.59 | 62.72 | 3,017,185 | -0.02(-0.03%) |
Mar 08, 2023 | 63.04 | 63.12 | 62.40 | 62.74 | 3,226,833 | -0.17(-0.26%) |
Mar 07, 2023 | 63.74 | 63.91 | 62.71 | 62.90 | 3,376,364 | -0.26(-0.42%) |
Mar 06, 2023 | 63.15 | 63.52 | 63.00 | 63.17 | 3,578,275 | -0.63(-0.98%) |
Mar 03, 2023 | 63.31 | 63.81 | 63.19 | 63.79 | 3,855,480 | +0.10(+0.15%) |
Mar 02, 2023 | 62.89 | 63.74 | 62.86 | 63.70 | 3,427,737 | -0.11(-0.17%) |
Mar 01, 2023 | 63.76 | 63.92 | 63.31 | 63.80 | 3,496,749 | +0.03(+0.05%) |
Feb 28, 2023 | 64.28 | 64.66 | 63.73 | 63.77 | 4,379,450 | -1.58(-2.43%) |
Feb 27, 2023 | 65.46 | 65.62 | 65.10 | 65.36 | 3,763,446 | +0.42(+0.65%) |
Feb 24, 2023 | 65.30 | 65.41 | 64.66 | 64.94 | 4,629,864 | -1.01(-1.53%) |
Feb 23, 2023 | 66.14 | 66.42 | 65.65 | 65.95 | 3,738,461 | -0.45(-0.69%) |
Feb 22, 2023 | 67.14 | 67.17 | 66.28 | 66.40 | 3,746,877 | -0.71(-1.06%) |
Feb 21, 2023 | 67.77 | 67.77 | 66.94 | 67.12 | 5,551,360 | +0.60(+0.90%) |
Feb 17, 2023 | 65.81 | 66.78 | 65.66 | 66.52 | 3,684,110 | +0.98(+1.50%) |
Feb 16, 2023 | 65.43 | 66.23 | 65.27 | 65.53 | 4,950,383 | -1.68(-2.50%) |
Feb 15, 2023 | 66.97 | 67.35 | 66.81 | 67.21 | 4,505,556 | -0.63(-0.92%) |
Feb 14, 2023 | 67.43 | 68.07 | 67.31 | 67.84 | 5,145,581 | +0.61(+0.90%) |
Feb 13, 2023 | 66.09 | 67.29 | 66.06 | 67.23 | 5,188,033 | +0.80(+1.21%) |
Feb 10, 2023 | 66.17 | 66.54 | 65.78 | 66.43 | 6,136,728 | +1.41(+2.17%) |
Feb 09, 2023 | 65.88 | 66.15 | 64.89 | 65.02 | 8,676,503 | +2.95(+4.75%) |
Feb 08, 2023 | 62.95 | 62.96 | 61.92 | 62.07 | 5,221,876 | +0.07(+0.11%) |
Feb 07, 2023 | 61.01 | 62.11 | 60.94 | 62.00 | 4,821,684 | +0.74(+1.21%) |
Feb 06, 2023 | 61.32 | 61.57 | 60.96 | 61.26 | 4,870,288 | +0.08(+0.13%) |
Feb 03, 2023 | 61.39 | 61.81 | 60.95 | 61.18 | 5,009,865 | +0.28(+0.46%) |
Feb 02, 2023 | 61.11 | 61.14 | 60.29 | 60.90 | 9,117,531 | -0.40(-0.65%) |
Feb 01, 2023 | 62.15 | 62.18 | 60.59 | 61.30 | 9,888,604 | -1.75(-2.77%) |
Jan 31, 2023 | 62.73 | 63.06 | 62.54 | 63.05 | 5,985,499 | -0.45(-0.71%) |
Jan 30, 2023 | 64.02 | 64.06 | 63.38 | 63.50 | 5,360,758 | +0.30(+0.47%) |
Jan 27, 2023 | 63.07 | 63.44 | 62.87 | 63.20 | 3,293,471 | -0.44(-0.70%) |
Jan 26, 2023 | 64.47 | 64.47 | 63.31 | 63.64 | 5,659,363 | -0.62(-0.96%) |
Jan 25, 2023 | 63.50 | 64.53 | 63.50 | 64.26 | 5,510,222 | +0.34(+0.53%) |
Jan 24, 2023 | 63.80 | 64.01 | 63.19 | 63.92 | 11,267,877 | -1.28(-1.97%) |
Jan 23, 2023 | 66.27 | 66.64 | 65.15 | 65.21 | 8,146,916 | -1.49(-2.23%) |
Jan 20, 2023 | 67.04 | 67.15 | 66.15 | 66.69 | 10,481,173 | -1.29(-1.90%) |
Jan 19, 2023 | 68.07 | 68.43 | 67.77 | 67.98 | 7,545,468 | -0.39(-0.56%) |
Jan 18, 2023 | 69.15 | 69.38 | 68.31 | 68.37 | 6,802,983 | +0.14(+0.21%) |
Jan 17, 2023 | 69.07 | 69.09 | 68.13 | 68.22 | 4,139,347 | -0.33(-0.48%) |
Jan 13, 2023 | 68.45 | 68.98 | 68.24 | 68.55 | 4,185,700 | +0.96(+1.43%) |
Jan 12, 2023 | 67.34 | 67.87 | 66.00 | 67.59 | 6,998,571 | -0.36(-0.53%) |
Jan 11, 2023 | 68.82 | 68.92 | 67.93 | 67.95 | 6,077,255 | -1.11(-1.61%) |
Jan 10, 2023 | 69.13 | 69.56 | 68.88 | 69.05 | 4,977,355 | +0.68(+0.99%) |
Jan 09, 2023 | 68.52 | 69.11 | 68.21 | 68.38 | 6,829,241 | +0.10(+0.14%) |
Jan 06, 2023 | 67.37 | 68.66 | 67.14 | 68.28 | 7,612,215 | +0.95(+1.42%) |
Jan 05, 2023 | 66.70 | 67.80 | 66.44 | 67.33 | 5,205,350 | +0.30(+0.45%) |
Jan 04, 2023 | 67.98 | 68.03 | 66.66 | 67.03 | 5,117,146 | +0.16(+0.25%) |
Jan 03, 2023 | 66.21 | 66.96 | 66.16 | 66.86 | 3,602,107 | +1.48(+2.26%) |
Dec 30, 2022 | 65.38 | 65.63 | 64.74 | 65.39 | 3,738,370 | -0.29(-0.44%) |
Dec 29, 2022 | 65.74 | 66.04 | 65.61 | 65.68 | 2,674,038 | +0.52(+0.80%) |
Dec 28, 2022 | 65.43 | 65.85 | 65.11 | 65.16 | 2,384,205 | -0.36(-0.54%) |
Dec 27, 2022 | 66.06 | 66.11 | 65.31 | 65.51 | 2,165,985 | -0.05(-0.07%) |
Dec 23, 2022 | 65.19 | 65.57 | 65.06 | 65.56 | 2,408,373 | -0.10(-0.15%) |
Dec 22, 2022 | 65.46 | 65.67 | 65.04 | 65.66 | 2,585,125 | +0.17(+0.27%) |
Dec 21, 2022 | 64.91 | 65.75 | 64.77 | 65.49 | 2,960,517 | +0.17(+0.27%) |
Dec 20, 2022 | 64.97 | 65.39 | 64.75 | 65.31 | 2,578,196 | +0.24(+0.37%) |
Dec 19, 2022 | 65.48 | 65.49 | 64.80 | 65.07 | 3,913,460 | -0.41(-0.63%) |
Dec 16, 2022 | 65.54 | 65.83 | 65.25 | 65.49 | 6,626,941 | -1.77(-2.64%) |
Dec 15, 2022 | 67.54 | 67.62 | 66.77 | 67.26 | 4,841,470 | -0.68(-0.99%) |
Dec 14, 2022 | 67.62 | 68.32 | 67.20 | 67.94 | 4,517,131 | +0.83(+1.24%) |
Dec 13, 2022 | 67.74 | 68.20 | 66.91 | 67.11 | 5,379,038 | +0.29(+0.43%) |
Dec 12, 2022 | 67.05 | 67.21 | 66.71 | 66.82 | 4,298,963 | -0.26(-0.39%) |
Dec 09, 2022 | 67.24 | 67.51 | 66.95 | 67.08 | 4,654,143 | +0.37(+0.55%) |
Dec 08, 2022 | 66.49 | 67.00 | 66.38 | 66.71 | 3,023,064 | +0.31(+0.46%) |
Dec 07, 2022 | 66.42 | 66.85 | 65.94 | 66.40 | 4,528,257 | +0.28(+0.42%) |
Dec 06, 2022 | 65.67 | 66.71 | 65.40 | 66.12 | 7,398,126 | +0.13(+0.20%) |
Dec 05, 2022 | 66.16 | 66.52 | 65.86 | 65.99 | 4,312,733 | -0.05(-0.07%) |
Dec 02, 2022 | 65.76 | 66.28 | 65.62 | 66.04 | 3,690,843 | +0.13(+0.19%) |
Dec 01, 2022 | 66.06 | 66.35 | 65.85 | 65.91 | 4,103,757 | +0.36(+0.54%) |
Nov 30, 2022 | 64.95 | 65.57 | 64.03 | 65.55 | 5,846,536 | +1.82(+2.86%) |
Nov 29, 2022 | 63.99 | 64.09 | 63.55 | 63.73 | 3,489,049 | -0.13(-0.20%) |
Nov 28, 2022 | 63.89 | 64.52 | 63.80 | 63.86 | 2,998,721 | +0.04(+0.06%) |
Nov 25, 2022 | 63.59 | 63.98 | 63.38 | 63.82 | 1,929,877 | +0.05(+0.08%) |
Nov 23, 2022 | 63.91 | 64.07 | 63.45 | 63.77 | 3,445,715 | +0.12(+0.18%) |
Nov 22, 2022 | 62.90 | 63.74 | 62.88 | 63.65 | 4,323,771 | +0.55(+0.87%) |
Nov 21, 2022 | 63.18 | 63.40 | 62.81 | 63.10 | 4,360,389 | +0.35(+0.55%) |
Nov 18, 2022 | 62.89 | 62.96 | 62.26 | 62.76 | 6,344,037 | +0.97(+1.58%) |
Nov 17, 2022 | 61.14 | 61.92 | 61.00 | 61.78 | 6,314,165 | +0.25(+0.41%) |
Nov 16, 2022 | 61.84 | 62.01 | 61.21 | 61.53 | 3,868,066 | -0.14(-0.23%) |
Nov 15, 2022 | 62.28 | 62.51 | 60.81 | 61.68 | 7,949,110 | +0.04(+0.06%) |
Nov 14, 2022 | 61.69 | 62.23 | 61.28 | 61.64 | 5,319,426 | +1.10(+1.82%) |
Nov 11, 2022 | 61.50 | 61.66 | 59.74 | 60.54 | 8,838,623 | -2.24(-3.56%) |
Nov 10, 2022 | 63.05 | 63.58 | 61.90 | 62.78 | 12,043,832 | +3.90(+6.62%) |
Nov 09, 2022 | 59.13 | 59.68 | 58.79 | 58.88 | 5,770,428 | -0.27(-0.46%) |
Nov 08, 2022 | 59.04 | 59.61 | 58.81 | 59.15 | 5,265,297 | +0.22(+0.38%) |
Nov 07, 2022 | 58.89 | 59.18 | 58.64 | 58.93 | 5,361,747 | +0.11(+0.18%) |
Nov 04, 2022 | 58.21 | 58.97 | 58.00 | 58.82 | 5,591,673 | +1.02(+1.77%) |
Nov 03, 2022 | 56.83 | 57.95 | 56.76 | 57.80 | 4,720,093 | +0.22(+0.39%) |
Nov 02, 2022 | 58.16 | 57.56 | 57.58 | 6,279,230 | -0.14(-0.25%) | |
Nov 01, 2022 | 57.77 | 57.89 | 56.86 | 57.72 | 5,587,606 | +1.00(+1.77%) |
Oct 31, 2022 | 56.29 | 57.23 | 56.28 | 56.72 | 6,339,077 | +0.10(+0.17%) |
Oct 28, 2022 | 56.32 | 56.76 | 55.94 | 56.62 | 5,368,486 | +1.06(+1.91%) |
Oct 27, 2022 | 55.63 | 55.94 | 55.37 | 55.56 | 3,611,271 | -0.34(-0.60%) |
Oct 26, 2022 | 55.47 | 56.26 | 55.38 | 55.90 | 7,914,711 | +1.99(+3.69%) |
Oct 25, 2022 | 53.74 | 54.22 | 53.53 | 53.91 | 6,057,604 | +0.69(+1.30%) |
Oct 24, 2022 | 53.10 | 53.70 | 53.04 | 53.22 | 4,660,191 | +0.20(+0.38%) |
Oct 21, 2022 | 52.07 | 53.11 | 51.87 | 53.02 | 4,166,289 | +0.60(+1.14%) |
Oct 20, 2022 | 51.76 | 52.83 | 51.62 | 52.42 | 6,012,567 | -0.15(-0.29%) |
Oct 19, 2022 | 53.95 | 54.02 | 52.41 | 52.57 | 6,471,192 | -1.41(-2.61%) |
Oct 18, 2022 | 54.55 | 54.58 | 53.65 | 53.98 | 4,643,070 | -0.20(-0.37%) |
Oct 17, 2022 | 54.50 | 54.72 | 54.12 | 54.18 | 4,859,101 | +1.17(+2.20%) |
Oct 14, 2022 | 54.21 | 54.49 | 52.87 | 53.02 | 7,741,715 | -0.54(-1.01%) |
Oct 13, 2022 | 52.25 | 53.99 | 52.07 | 53.56 | 6,777,632 | +0.44(+0.84%) |
Oct 12, 2022 | 52.98 | 53.48 | 52.76 | 53.11 | 6,393,867 | -0.22(-0.42%) |
Oct 11, 2022 | 52.41 | 54.39 | 52.20 | 53.33 | 10,554,619 | +1.05(+2.01%) |
Oct 10, 2022 | 52.93 | 53.03 | 52.24 | 52.28 | 6,450,869 | -1.15(-2.15%) |
Oct 07, 2022 | 53.78 | 54.20 | 53.25 | 53.43 | 8,519,245 | +0.47(+0.89%) |
Oct 06, 2022 | 53.37 | 53.66 | 52.75 | 52.96 | 9,243,233 | -1.76(-3.21%) |
Oct 05, 2022 | 54.06 | 54.89 | 53.99 | 54.71 | 9,598,041 | -0.30(-0.54%) |
Oct 04, 2022 | 54.34 | 55.08 | 54.12 | 55.01 | 7,687,931 | +1.44(+2.68%) |
Oct 03, 2022 | 53.11 | 53.69 | 52.88 | 53.57 | 6,293,751 | +0.68(+1.29%) |
Sep 30, 2022 | 53.25 | 53.74 | 52.81 | 52.89 | 7,821,063 | -0.07(-0.13%) |
Sep 29, 2022 | 52.79 | 53.08 | 52.20 | 52.96 | 6,682,259 | +0.21(+0.40%) |
Sep 28, 2022 | 51.37 | 52.98 | 51.34 | 52.75 | 8,124,072 | +1.40(+2.72%) |
Sep 27, 2022 | 51.52 | 52.09 | 51.25 | 51.35 | 8,137,379 | +0.21(+0.41%) |
Sep 26, 2022 | 51.84 | 52.09 | 50.78 | 51.13 | 10,458,714 | -1.50(-2.86%) |
Sep 23, 2022 | 53.06 | 53.45 | 52.39 | 52.64 | 9,958,799 | -1.67(-3.07%) |
Sep 22, 2022 | 54.16 | 54.54 | 53.81 | 54.31 | 7,829,901 | -0.13(-0.23%) |
Sep 21, 2022 | 55.30 | 55.38 | 54.36 | 54.43 | 6,162,627 | -0.93(-1.67%) |
Sep 20, 2022 | 55.28 | 55.59 | 54.86 | 55.36 | 4,417,784 | -0.57(-1.02%) |
Sep 19, 2022 | 55.91 | 55.96 | 55.20 | 55.93 | 3,764,126 | -0.06(-0.10%) |
Sep 16, 2022 | 56.42 | 56.67 | 55.53 | 55.99 | 7,276,752 | -0.09(-0.15%) |
Sep 15, 2022 | 56.53 | 56.57 | 55.88 | 56.07 | 6,946,354 | -0.56(-0.99%) |
Sep 14, 2022 | 56.98 | 57.30 | 56.40 | 56.63 | 5,273,884 | -0.26(-0.46%) |
Sep 13, 2022 | 58.24 | 58.36 | 56.77 | 56.89 | 6,876,682 | -2.66(-4.47%) |
Sep 12, 2022 | 59.46 | 59.97 | 59.34 | 59.55 | 3,767,885 | +0.87(+1.48%) |
Sep 09, 2022 | 59.00 | 59.00 | 58.53 | 58.69 | 4,598,458 | +0.51(+0.88%) |
Sep 08, 2022 | 57.42 | 58.48 | 57.16 | 58.18 | 7,324,054 | +0.48(+0.84%) |
Sep 07, 2022 | 56.96 | 57.91 | 56.29 | 57.69 | 12,481,882 | -0.57(-0.98%) |
Sep 06, 2022 | 58.63 | 59.08 | 58.10 | 58.26 | 10,744,060 | -0.27(-0.46%) |
Sep 02, 2022 | 59.11 | 59.62 | 58.27 | 58.53 | 11,725,981 | -1.06(-1.78%) |
Sep 01, 2022 | 59.21 | 59.63 | 58.75 | 59.59 | 13,541,707 | -0.57(-0.95%) |
Aug 31, 2022 | 60.49 | 61.06 | 59.95 | 60.16 | 13,161,971 | -0.96(-1.58%) |
Aug 30, 2022 | 63.25 | 63.30 | 61.02 | 61.13 | 11,920,736 | -2.36(-3.72%) |
Aug 29, 2022 | 63.96 | 63.97 | 63.20 | 63.49 | 3,095,160 | -0.47(-0.74%) |
Aug 26, 2022 | 65.68 | 65.83 | 63.95 | 63.96 | 4,193,936 | -1.87(-2.84%) |
Aug 25, 2022 | 65.58 | 65.83 | 65.10 | 65.83 | 3,722,874 | +0.60(+0.92%) |
Aug 24, 2022 | 64.14 | 65.29 | 63.86 | 65.23 | 4,267,137 | +1.17(+1.82%) |
Aug 23, 2022 | 64.49 | 64.49 | 63.74 | 64.07 | 6,116,821 | -0.78(-1.20%) |
Aug 22, 2022 | 65.10 | 65.82 | 64.72 | 64.85 | 6,180,719 | +0.07(+0.10%) |
Aug 19, 2022 | 64.64 | 64.96 | 64.20 | 64.78 | 4,906,790 | +0.65(+1.01%) |
Aug 18, 2022 | 64.39 | 64.48 | 63.78 | 64.14 | 5,585,238 | +0.08(+0.12%) |
Aug 17, 2022 | 64.67 | 64.97 | 63.97 | 64.06 | 5,537,373 | -0.31(-0.48%) |
Aug 16, 2022 | 64.17 | 64.75 | 63.84 | 64.37 | 4,598,002 | -0.07(-0.10%) |
Aug 15, 2022 | 64.86 | 65.00 | 64.13 | 64.43 | 4,865,586 | +0.16(+0.26%) |
Aug 12, 2022 | 62.41 | 64.80 | 62.39 | 64.27 | 11,804,044 | +1.92(+3.08%) |
Aug 11, 2022 | 62.74 | 62.74 | 61.98 | 62.35 | 7,479,803 | -1.14(-1.80%) |
Aug 10, 2022 | 64.22 | 64.24 | 63.14 | 63.49 | 5,913,419 | +0.39(+0.62%) |
Aug 09, 2022 | 63.13 | 63.61 | 62.98 | 63.10 | 4,660,943 | +0.74(+1.18%) |
Aug 08, 2022 | 62.90 | 63.21 | 62.05 | 62.36 | 3,644,446 | -0.87(-1.38%) |
Aug 05, 2022 | 63.08 | 63.48 | 62.94 | 63.24 | 6,903,533 | -0.25(-0.39%) |
Aug 04, 2022 | 63.26 | 63.48 | 62.54 | 63.48 | 5,652,955 | +0.93(+1.48%) |
Aug 03, 2022 | 62.78 | 62.82 | 61.96 | 62.56 | 7,641,991 | +0.06(+0.09%) |
Aug 02, 2022 | 63.79 | 64.11 | 62.45 | 62.50 | 6,769,646 | -0.37(-0.59%) |
Aug 01, 2022 | 63.70 | 64.04 | 62.80 | 62.87 | 6,030,919 | -0.56(-0.88%) |
Jul 29, 2022 | 64.14 | 64.43 | 63.00 | 63.43 | 7,098,391 | -0.47(-0.73%) |
Jul 28, 2022 | 63.97 | 64.30 | 63.11 | 63.90 | 6,518,198 | -0.74(-1.14%) |
Jul 27, 2022 | 64.21 | 64.81 | 63.70 | 64.63 | 4,237,952 | +0.74(+1.15%) |
Jul 26, 2022 | 63.75 | 64.45 | 63.57 | 63.90 | 4,254,992 | +0.54(+0.85%) |
Jul 25, 2022 | 63.38 | 63.63 | 63.01 | 63.36 | 4,448,226 | +0.87(+1.39%) |
Jul 22, 2022 | 62.41 | 62.96 | 62.25 | 62.49 | 3,786,085 | -0.11(-0.17%) |
Jul 21, 2022 | 61.27 | 62.69 | 61.20 | 62.59 | 4,462,875 | -0.41(-0.65%) |
Jul 20, 2022 | 64.05 | 64.15 | 62.80 | 63.01 | 5,204,474 | -2.27(-3.48%) |
Jul 19, 2022 | 64.98 | 65.50 | 64.58 | 65.28 | 5,312,002 | +1.71(+2.70%) |
Jul 18, 2022 | 65.06 | 65.28 | 63.32 | 63.56 | 6,937,722 | -0.95(-1.47%) |
Jul 15, 2022 | 62.70 | 64.54 | 62.70 | 64.51 | 8,819,358 | +2.18(+3.50%) |
Jul 14, 2022 | 61.76 | 62.34 | 61.40 | 62.33 | 6,213,600 | -1.17(-1.84%) |
Jul 13, 2022 | 62.77 | 63.92 | 62.76 | 63.49 | 5,938,846 | -0.40(-0.63%) |
Jul 12, 2022 | 64.35 | 64.64 | 63.78 | 63.90 | 7,029,716 | -0.02(-0.03%) |
Jul 11, 2022 | 63.33 | 64.69 | 63.33 | 63.92 | 7,477,409 | -0.23(-0.36%) |
Jul 08, 2022 | 63.21 | 64.39 | 63.15 | 64.15 | 6,385,165 | +0.06(+0.09%) |
Jul 07, 2022 | 63.94 | 64.23 | 63.57 | 64.09 | 6,683,898 | +0.41(+0.65%) |
Jul 06, 2022 | 63.32 | 63.82 | 62.82 | 63.68 | 7,322,099 | +0.94(+1.50%) |
Jul 05, 2022 | 61.99 | 62.76 | 61.84 | 62.74 | 9,757,982 | -0.42(-0.67%) |
Jul 01, 2022 | 61.39 | 63.18 | 61.35 | 63.16 | 9,949,650 | -0.11(-0.18%) |
Jun 30, 2022 | 62.86 | 63.61 | 62.43 | 63.27 | 4,940,347 | -0.91(-1.42%) |
Jun 29, 2022 | 63.78 | 64.69 | 63.72 | 64.18 | 6,123,911 | +1.04(+1.65%) |
Jun 28, 2022 | 63.64 | 63.79 | 62.80 | 63.14 | 7,676,839 | -0.56(-0.87%) |
Jun 27, 2022 | 63.46 | 64.23 | 63.07 | 63.70 | 4,843,062 | -0.37(-0.58%) |
Jun 24, 2022 | 63.65 | 64.10 | 62.97 | 64.07 | 5,892,738 | +2.35(+3.80%) |
Jun 23, 2022 | 60.99 | 61.80 | 60.83 | 61.72 | 4,574,564 | +0.86(+1.42%) |
Jun 22, 2022 | 60.27 | 61.44 | 60.25 | 60.86 | 5,551,268 | +0.69(+1.15%) |
Jun 21, 2022 | 59.77 | 60.36 | 59.44 | 60.17 | 5,813,612 | +1.67(+2.85%) |
Jun 17, 2022 | 58.62 | 58.99 | 58.23 | 58.50 | 8,750,244 | +0.22(+0.38%) |
Jun 16, 2022 | 58.28 | 58.72 | 57.41 | 58.28 | 11,672,328 | +0.28(+0.48%) |
Jun 15, 2022 | 57.89 | 58.30 | 57.08 | 58.01 | 8,007,844 | +1.25(+2.21%) |
Jun 14, 2022 | 55.96 | 57.25 | 55.94 | 56.75 | 15,655,404 | -0.72(-1.25%) |
Jun 13, 2022 | 57.87 | 58.10 | 57.38 | 57.47 | 7,771,535 | -1.70(-2.88%) |
Jun 10, 2022 | 58.70 | 59.51 | 58.55 | 59.18 | 7,261,534 | -0.87(-1.45%) |
Jun 09, 2022 | 61.50 | 61.60 | 60.01 | 60.05 | 5,649,045 | -1.93(-3.12%) |
Jun 08, 2022 | 61.89 | 62.61 | 61.86 | 61.98 | 5,260,682 | -0.82(-1.31%) |
Jun 07, 2022 | 61.16 | 62.86 | 61.16 | 62.80 | 6,347,446 | +1.97(+3.24%) |
Jun 06, 2022 | 61.50 | 61.98 | 60.65 | 60.83 | 10,686,093 | -2.09(-3.32%) |
Jun 03, 2022 | 63.32 | 63.84 | 62.76 | 62.92 | 5,828,865 | -1.22(-1.90%) |
Jun 02, 2022 | 63.64 | 64.15 | 62.83 | 64.14 | 4,027,461 | +0.81(+1.29%) |
Jun 01, 2022 | 63.70 | 63.87 | 62.72 | 63.32 | 5,514,817 | -0.34(-0.54%) |
May 31, 2022 | 63.10 | 63.93 | 62.91 | 63.67 | 6,026,685 | -0.88(-1.36%) |
May 27, 2022 | 63.97 | 64.55 | 63.81 | 64.55 | 5,672,527 | +0.67(+1.05%) |
May 26, 2022 | 63.91 | 64.33 | 63.70 | 63.88 | 6,491,841 | -0.11(-0.16%) |
May 25, 2022 | 63.64 | 64.20 | 63.51 | 63.98 | 4,031,021 | +0.15(+0.24%) |
May 24, 2022 | 63.92 | 64.14 | 63.50 | 63.83 | 6,405,586 | +0.23(+0.36%) |
May 23, 2022 | 63.65 | 64.47 | 63.48 | 63.60 | 6,767,504 | +0.19(+0.30%) |
May 20, 2022 | 62.71 | 63.55 | 62.23 | 63.41 | 7,486,068 | +1.60(+2.59%) |
May 19, 2022 | 60.65 | 62.05 | 60.48 | 61.81 | 6,811,680 | +1.17(+1.93%) |
May 18, 2022 | 61.50 | 61.81 | 60.53 | 60.64 | 9,157,301 | -2.22(-3.53%) |
May 17, 2022 | 62.77 | 63.03 | 62.43 | 62.86 | 6,732,711 | +1.10(+1.78%) |
May 16, 2022 | 60.67 | 62.05 | 60.67 | 61.76 | 5,851,824 | +1.29(+2.14%) |
May 13, 2022 | 59.87 | 60.63 | 59.67 | 60.47 | 6,089,057 | +1.62(+2.75%) |
May 12, 2022 | 57.95 | 59.02 | 57.79 | 58.85 | 9,188,927 | +0.02(+0.03%) |
May 11, 2022 | 59.25 | 60.14 | 58.73 | 58.83 | 10,950,150 | -2.12(-3.47%) |
May 10, 2022 | 60.34 | 61.43 | 60.32 | 60.95 | 6,315,637 | +1.02(+1.69%) |
May 09, 2022 | 60.58 | 60.89 | 59.70 | 59.93 | 8,558,270 | -1.70(-2.77%) |
May 06, 2022 | 60.75 | 61.93 | 60.53 | 61.64 | 9,046,443 | -0.57(-0.91%) |
May 05, 2022 | 62.96 | 63.21 | 61.70 | 62.20 | 8,583,485 | -1.72(-2.70%) |
May 04, 2022 | 63.79 | 64.12 | 62.67 | 63.93 | 8,431,635 | -0.40(-0.63%) |
May 03, 2022 | 63.68 | 64.43 | 63.68 | 64.33 | 7,595,110 | +0.71(+1.11%) |
May 02, 2022 | 63.17 | 63.70 | 62.84 | 63.62 | 5,841,570 | +0.03(+0.05%) |
Apr 29, 2022 | 63.43 | 64.93 | 63.33 | 63.59 | 11,258,269 | -0.79(-1.22%) |
Apr 28, 2022 | 62.93 | 64.38 | 62.69 | 64.38 | 9,469,643 | +0.99(+1.56%) |
Apr 27, 2022 | 63.51 | 63.89 | 62.90 | 63.39 | 9,471,922 | +1.08(+1.74%) |
Apr 26, 2022 | 63.15 | 63.48 | 62.24 | 62.31 | 9,344,126 | -0.86(-1.36%) |
Apr 25, 2022 | 62.22 | 63.25 | 62.07 | 63.17 | 7,463,839 | +0.10(+0.15%) |
Apr 22, 2022 | 63.97 | 64.05 | 63.02 | 63.07 | 9,020,226 | -1.47(-2.27%) |
Apr 21, 2022 | 66.00 | 66.17 | 64.51 | 64.54 | 10,026,861 | -1.40(-2.12%) |
Apr 20, 2022 | 65.37 | 66.26 | 65.08 | 65.94 | 6,479,224 | +0.55(+0.83%) |
Apr 19, 2022 | 65.67 | 66.10 | 64.75 | 65.39 | 6,372,471 | -0.32(-0.48%) |
Apr 18, 2022 | 66.08 | 66.21 | 65.56 | 65.71 | 3,230,569 | -0.42(-0.64%) |
Apr 14, 2022 | 66.15 | 66.45 | 65.87 | 66.13 | 4,120,386 | +0.08(+0.12%) |
Apr 13, 2022 | 65.68 | 66.23 | 65.51 | 66.05 | 6,614,673 | +0.34(+0.52%) |
Apr 12, 2022 | 66.07 | 66.36 | 65.14 | 65.71 | 7,744,637 | -1.93(-2.86%) |
Apr 11, 2022 | 67.99 | 68.26 | 67.19 | 67.64 | 7,933,746 | -0.49(-0.72%) |
Apr 08, 2022 | 67.63 | 68.67 | 67.63 | 68.13 | 9,533,536 | +0.12(+0.18%) |
Apr 07, 2022 | 66.38 | 68.13 | 66.37 | 68.00 | 8,677,055 | +1.86(+2.81%) |
Apr 06, 2022 | 65.12 | 66.34 | 64.92 | 66.15 | 5,844,038 | +1.93(+3.01%) |
Apr 05, 2022 | 64.10 | 65.25 | 64.08 | 64.21 | 7,260,274 | +0.36(+0.57%) |
Apr 04, 2022 | 63.64 | 64.08 | 63.56 | 63.85 | 4,258,701 | -0.13(-0.21%) |