Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 65.70 | 65.80 | 65.52 | 65.55 | 2,206 | -0.10(-0.15%) |
Feb 27, 2023 | 65.44 | 65.67 | 65.44 | 65.65 | 3,515 | +0.11(+0.17%) |
Feb 24, 2023 | 65.59 | 65.59 | 65.48 | 65.53 | 7,028 | -0.84(-1.27%) |
Feb 23, 2023 | 66.28 | 66.37 | 66.16 | 66.37 | 798 | +0.08(+0.12%) |
Feb 22, 2023 | 66.54 | 66.56 | 66.23 | 66.29 | 6,056 | -0.49(-0.73%) |
Feb 21, 2023 | 66.86 | 67.16 | 66.75 | 66.78 | 16,057 | -0.30(-0.45%) |
Feb 17, 2023 | 66.73 | 67.09 | 66.68 | 67.09 | 7,278 | +0.07(+0.11%) |
Feb 16, 2023 | 66.93 | 67.27 | 66.90 | 67.01 | 6,130 | -0.26(-0.39%) |
Feb 15, 2023 | 67.01 | 67.29 | 66.92 | 67.27 | 8,653 | -0.86(-1.26%) |
Feb 14, 2023 | 67.58 | 68.13 | 67.58 | 68.13 | 6,859 | +0.29(+0.42%) |
Feb 13, 2023 | 67.66 | 67.95 | 67.64 | 67.84 | 3,533 | +0.40(+0.60%) |
Feb 10, 2023 | 67.64 | 67.66 | 67.37 | 67.44 | 5,527 | -0.10(-0.15%) |
Feb 09, 2023 | 68.20 | 68.27 | 67.54 | 67.54 | 10,050 | +0.08(+0.12%) |
Feb 08, 2023 | 67.72 | 67.77 | 67.44 | 67.46 | 9,779 | -0.29(-0.43%) |
Feb 07, 2023 | 67.19 | 68.02 | 67.15 | 67.75 | 14,892 | +0.69(+1.03%) |
Feb 06, 2023 | 67.14 | 67.14 | 66.81 | 67.06 | 12,353 | -0.38(-0.57%) |
Feb 03, 2023 | 67.91 | 68.10 | 67.41 | 67.44 | 25,206 | -1.57(-2.27%) |
Feb 02, 2023 | 69.49 | 69.49 | 68.91 | 69.01 | 9,254 | -0.47(-0.68%) |
Feb 01, 2023 | 69.10 | 69.63 | 68.63 | 69.48 | 19,497 | +0.70(+1.02%) |
Jan 31, 2023 | 68.39 | 68.78 | 68.39 | 68.78 | 14,229 | +0.01(+0.02%) |
Jan 30, 2023 | 68.95 | 69.00 | 68.73 | 68.77 | 5,604 | -0.48(-0.69%) |
Jan 27, 2023 | 69.17 | 69.35 | 69.15 | 69.24 | 16,612 | -0.11(-0.16%) |
Jan 26, 2023 | 69.25 | 69.35 | 69.08 | 69.35 | 2,707 | +0.16(+0.23%) |
Jan 25, 2023 | 68.88 | 69.25 | 68.87 | 69.19 | 34,528 | +0.60(+0.88%) |
Jan 24, 2023 | 68.38 | 68.68 | 68.38 | 68.59 | 5,965 | +0.16(+0.24%) |
Jan 23, 2023 | 67.82 | 68.54 | 67.82 | 68.42 | 7,043 | +0.58(+0.85%) |
Jan 20, 2023 | 67.70 | 67.91 | 67.70 | 67.85 | 9,154 | +0.48(+0.71%) |
Jan 19, 2023 | 67.40 | 67.40 | 67.08 | 67.37 | 8,967 | -0.21(-0.31%) |
Jan 18, 2023 | 68.60 | 68.64 | 67.54 | 67.57 | 9,824 | -0.45(-0.66%) |
Jan 17, 2023 | 67.94 | 68.06 | 67.88 | 68.02 | 4,452 | +0.04(+0.06%) |
Jan 13, 2023 | 67.58 | 67.99 | 67.58 | 67.98 | 9,009 | +0.10(+0.14%) |
Jan 12, 2023 | 67.36 | 67.98 | 67.16 | 67.88 | 28,960 | +0.63(+0.94%) |
Jan 11, 2023 | 67.26 | 67.26 | 67.13 | 67.25 | 2,332 | +0.13(+0.19%) |
Jan 10, 2023 | 67.17 | 67.25 | 66.97 | 67.12 | 4,095 | -0.18(-0.26%) |
Jan 09, 2023 | 67.37 | 67.66 | 67.29 | 67.30 | 16,691 | +0.23(+0.35%) |
Jan 06, 2023 | 65.89 | 67.07 | 65.77 | 67.07 | 6,066 | +1.36(+2.07%) |
Jan 05, 2023 | 65.83 | 65.86 | 65.62 | 65.71 | 4,276 | -0.87(-1.30%) |
Jan 04, 2023 | 66.95 | 66.95 | 66.51 | 66.58 | 7,035 | +1.08(+1.66%) |
Jan 03, 2023 | 65.63 | 65.84 | 65.38 | 65.49 | 42,662 | -0.80(-1.21%) |
Dec 30, 2022 | 66.10 | 66.36 | 65.98 | 66.29 | 9,024 | +0.30(+0.46%) |
Dec 29, 2022 | 65.64 | 66.04 | 65.64 | 65.99 | 8,950 | +0.46(+0.70%) |
Dec 28, 2022 | 66.00 | 66.17 | 65.52 | 65.53 | 26,904 | +0.06(+0.09%) |
Dec 27, 2022 | 65.43 | 65.65 | 65.43 | 65.48 | 8,761 | +0.08(+0.12%) |
Dec 23, 2022 | 64.96 | 65.40 | 64.96 | 65.40 | 11,129 | +0.49(+0.76%) |
Dec 22, 2022 | 65.09 | 65.10 | 64.73 | 64.90 | 13,722 | -0.39(-0.59%) |
Dec 21, 2022 | 65.20 | 65.41 | 65.11 | 65.29 | 4,164 | +0.44(+0.68%) |
Dec 20, 2022 | 64.99 | 64.99 | 64.74 | 64.85 | 8,347 | -0.29(-0.44%) |
Dec 19, 2022 | 65.30 | 65.42 | 65.12 | 65.13 | 9,181 | +0.04(+0.06%) |
Dec 16, 2022 | 65.00 | 65.20 | 65.00 | 65.09 | 20,307 | -0.15(-0.23%) |
Dec 15, 2022 | 65.75 | 65.75 | 64.97 | 65.24 | 10,307 | -1.44(-2.15%) |
Dec 14, 2022 | 66.79 | 66.89 | 66.46 | 66.68 | 14,818 | +0.04(+0.07%) |
Dec 13, 2022 | 66.94 | 67.02 | 66.63 | 66.63 | 10,968 | +0.93(+1.41%) |
Dec 12, 2022 | 65.72 | 65.73 | 65.51 | 65.71 | 7,207 | -0.40(-0.61%) |
Dec 09, 2022 | 65.91 | 66.23 | 65.91 | 66.11 | 22,597 | +0.19(+0.28%) |
Dec 08, 2022 | 65.95 | 65.95 | 65.77 | 65.92 | 29,230 | +0.48(+0.74%) |
Dec 07, 2022 | 65.36 | 65.55 | 65.36 | 65.44 | 5,276 | +0.32(+0.49%) |
Dec 06, 2022 | 65.51 | 65.51 | 65.03 | 65.12 | 4,269 | -0.00(-0.00%) |
Dec 05, 2022 | 65.95 | 66.00 | 65.10 | 65.12 | 7,235 | -1.09(-1.64%) |
Dec 02, 2022 | 65.90 | 66.21 | 65.89 | 66.21 | 21,885 | -0.09(-0.13%) |
Dec 01, 2022 | 66.43 | 66.55 | 66.12 | 66.30 | 7,497 | +0.21(+0.31%) |
Nov 30, 2022 | 65.49 | 66.16 | 65.02 | 66.09 | 10,559 | +1.00(+1.54%) |
Nov 29, 2022 | 65.22 | 65.43 | 65.05 | 65.09 | 3,116 | +0.38(+0.59%) |
Nov 28, 2022 | 65.06 | 65.17 | 64.67 | 64.70 | 8,137 | -0.94(-1.44%) |
Nov 25, 2022 | 65.51 | 65.70 | 65.51 | 65.65 | 1,636 | +0.04(+0.06%) |
Nov 23, 2022 | 64.95 | 65.61 | 64.95 | 65.61 | 6,829 | +0.89(+1.38%) |
Nov 22, 2022 | 64.43 | 64.71 | 64.43 | 64.71 | 4,804 | +0.44(+0.69%) |
Nov 21, 2022 | 64.39 | 64.50 | 64.14 | 64.27 | 6,250 | -0.63(-0.98%) |
Nov 18, 2022 | 65.05 | 65.14 | 64.90 | 64.91 | 6,793 | -0.17(-0.26%) |
Nov 17, 2022 | 64.66 | 65.16 | 64.66 | 65.08 | 11,664 | -0.62(-0.94%) |
Nov 16, 2022 | 65.80 | 65.80 | 65.46 | 65.70 | 21,693 | -0.16(-0.24%) |
Nov 15, 2022 | 65.61 | 65.95 | 65.33 | 65.85 | 14,601 | +0.66(+1.02%) |
Nov 14, 2022 | 65.04 | 65.38 | 65.04 | 65.19 | 3,958 | -0.09(-0.14%) |
Nov 11, 2022 | 64.81 | 65.29 | 64.77 | 65.28 | 21,416 | +0.91(+1.42%) |
Nov 10, 2022 | 63.56 | 64.37 | 63.48 | 64.37 | 14,743 | +1.87(+2.99%) |
Nov 09, 2022 | 62.73 | 62.83 | 62.43 | 62.50 | 9,484 | -0.76(-1.20%) |
Nov 08, 2022 | 62.94 | 63.61 | 62.94 | 63.26 | 50,737 | +0.24(+0.37%) |
Nov 07, 2022 | 63.00 | 63.04 | 62.79 | 63.02 | 8,532 | +0.01(+0.02%) |
Nov 04, 2022 | 62.63 | 63.05 | 62.52 | 63.01 | 18,532 | +1.75(+2.86%) |
Nov 03, 2022 | 61.18 | 61.46 | 61.14 | 61.26 | 11,583 | -0.61(-0.98%) |
Nov 02, 2022 | 62.43 | 61.84 | 61.86 | 16,511 | -0.40(-0.65%) | |
Nov 01, 2022 | 62.66 | 62.66 | 62.18 | 62.27 | 2,845 | +0.03(+0.05%) |
Oct 31, 2022 | 62.10 | 62.31 | 62.01 | 62.24 | 2,550 | -0.21(-0.33%) |
Oct 28, 2022 | 62.35 | 62.57 | 62.22 | 62.45 | 6,687 | -0.40(-0.64%) |
Oct 27, 2022 | 63.03 | 63.20 | 62.85 | 62.85 | 10,631 | -0.33(-0.53%) |
Oct 26, 2022 | 62.89 | 63.36 | 62.89 | 63.18 | 10,778 | +1.00(+1.61%) |
Oct 25, 2022 | 62.07 | 62.35 | 62.06 | 62.18 | 7,355 | +0.75(+1.22%) |
Oct 24, 2022 | 61.27 | 61.47 | 61.15 | 61.43 | 14,258 | -0.67(-1.08%) |
Oct 21, 2022 | 61.20 | 62.20 | 61.20 | 62.10 | 6,491 | +1.02(+1.67%) |
Oct 20, 2022 | 61.50 | 61.80 | 61.06 | 61.08 | 7,052 | +0.10(+0.16%) |
Oct 19, 2022 | 61.05 | 61.27 | 60.88 | 60.98 | 5,382 | -0.34(-0.55%) |
Oct 18, 2022 | 61.51 | 61.63 | 61.02 | 61.32 | 4,307 | +0.19(+0.32%) |
Oct 17, 2022 | 61.11 | 61.32 | 61.10 | 61.12 | 10,528 | +0.77(+1.28%) |
Oct 14, 2022 | 61.15 | 61.15 | 60.29 | 60.35 | 10,124 | -0.90(-1.47%) |
Oct 13, 2022 | 60.35 | 61.34 | 60.31 | 61.25 | 12,355 | +0.27(+0.44%) |
Oct 12, 2022 | 60.82 | 61.07 | 60.82 | 60.98 | 3,613 | -0.07(-0.11%) |
Oct 11, 2022 | 61.11 | 61.69 | 60.94 | 61.05 | 13,308 | -0.26(-0.43%) |
Oct 10, 2022 | 61.36 | 61.49 | 61.09 | 61.31 | 6,248 | -0.61(-0.99%) |
Oct 07, 2022 | 62.18 | 62.32 | 61.88 | 61.92 | 12,895 | -0.48(-0.77%) |
Oct 06, 2022 | 62.57 | 62.60 | 62.26 | 62.41 | 7,678 | -0.80(-1.27%) |
Oct 05, 2022 | 62.71 | 63.32 | 62.22 | 63.21 | 6,074 | -0.04(-0.07%) |
Oct 04, 2022 | 63.02 | 63.34 | 62.93 | 63.25 | 18,466 | -0.13(-0.21%) |
Oct 03, 2022 | 63.22 | 63.41 | 63.12 | 63.38 | 57,257 | +1.16(+1.86%) |
Sep 30, 2022 | 63.06 | 63.06 | 62.23 | 62.23 | 7,617 | -1.00(-1.58%) |
Sep 29, 2022 | 63.00 | 63.23 | 62.84 | 63.23 | 8,062 | -0.16(-0.25%) |
Sep 28, 2022 | 62.99 | 63.54 | 62.78 | 63.39 | 9,607 | +0.78(+1.25%) |
Sep 27, 2022 | 62.96 | 62.98 | 62.49 | 62.60 | 9,256 | -0.20(-0.31%) |
Sep 26, 2022 | 63.25 | 63.47 | 62.59 | 62.80 | 48,756 | -0.78(-1.22%) |
Sep 23, 2022 | 64.11 | 64.11 | 63.44 | 63.58 | 17,821 | -1.11(-1.72%) |
Sep 22, 2022 | 64.63 | 64.69 | 64.43 | 64.69 | 5,358 | +0.07(+0.11%) |
Sep 21, 2022 | 64.91 | 65.13 | 64.49 | 64.62 | 5,922 | -0.54(-0.82%) |
Sep 20, 2022 | 65.15 | 65.22 | 64.98 | 65.15 | 4,081 | -0.32(-0.49%) |
Sep 19, 2022 | 64.95 | 65.48 | 64.95 | 65.47 | 3,475 | +0.05(+0.07%) |
Sep 16, 2022 | 65.09 | 65.42 | 65.08 | 65.42 | 7,613 | +0.19(+0.29%) |
Sep 15, 2022 | 65.53 | 65.62 | 65.20 | 65.24 | 1,882 | -0.40(-0.61%) |
Sep 14, 2022 | 65.54 | 65.76 | 65.51 | 65.64 | 3,050 | +0.10(+0.15%) |
Sep 13, 2022 | 66.36 | 66.36 | 65.50 | 65.54 | 9,202 | -1.47(-2.20%) |
Sep 12, 2022 | 66.96 | 67.11 | 66.93 | 67.01 | 5,918 | +0.37(+0.55%) |
Sep 09, 2022 | 66.52 | 66.66 | 66.52 | 66.64 | 4,698 | +0.93(+1.41%) |
Sep 08, 2022 | 65.45 | 65.77 | 65.43 | 65.72 | 9,023 | -0.17(-0.26%) |
Sep 07, 2022 | 65.40 | 65.89 | 65.36 | 65.89 | 4,976 | +0.37(+0.57%) |
Sep 06, 2022 | 65.81 | 65.81 | 65.52 | 65.52 | 5,322 | -0.73(-1.11%) |
Sep 02, 2022 | 66.45 | 66.63 | 66.17 | 66.25 | 4,743 | +0.20(+0.31%) |
Sep 01, 2022 | 66.43 | 66.43 | 65.99 | 66.05 | 4,527 | -0.57(-0.85%) |
Aug 31, 2022 | 66.70 | 66.78 | 66.61 | 66.61 | 2,048 | -0.11(-0.17%) |
Aug 30, 2022 | 67.29 | 67.29 | 66.64 | 66.73 | 8,362 | -0.45(-0.68%) |
Aug 29, 2022 | 67.15 | 67.39 | 67.06 | 67.18 | 2,536 | +0.14(+0.20%) |
Aug 26, 2022 | 68.13 | 68.13 | 67.02 | 67.04 | 6,983 | -0.91(-1.34%) |
Aug 25, 2022 | 67.75 | 67.96 | 67.75 | 67.96 | 5,080 | +0.68(+1.02%) |
Aug 24, 2022 | 67.03 | 67.27 | 67.03 | 67.27 | 1,789 | -0.19(-0.29%) |
Aug 23, 2022 | 66.98 | 67.75 | 66.98 | 67.47 | 38,561 | +0.51(+0.76%) |
Aug 22, 2022 | 67.16 | 67.16 | 66.85 | 66.96 | 18,551 | +0.00(+0.00%) |
Aug 19, 2022 | 67.12 | 67.12 | 66.84 | 66.96 | 30,305 | -0.44(-0.66%) |
Aug 18, 2022 | 67.69 | 67.69 | 67.30 | 67.40 | 4,638 | -0.14(-0.20%) |
Aug 17, 2022 | 67.45 | 67.76 | 67.31 | 67.54 | 35,338 | -0.84(-1.22%) |
Aug 16, 2022 | 68.26 | 68.40 | 68.21 | 68.37 | 7,356 | +0.03(+0.04%) |
Aug 15, 2022 | 68.44 | 68.45 | 68.32 | 68.34 | 5,684 | -1.00(-1.45%) |
Aug 12, 2022 | 69.22 | 69.35 | 69.01 | 69.35 | 2,423 | +0.25(+0.36%) |
Aug 11, 2022 | 69.27 | 69.42 | 69.10 | 69.10 | 15,534 | +0.20(+0.29%) |
Aug 10, 2022 | 68.62 | 69.13 | 68.52 | 68.90 | 15,429 | +1.18(+1.74%) |
Aug 09, 2022 | 67.85 | 67.88 | 67.72 | 67.72 | 3,614 | -0.22(-0.32%) |
Aug 08, 2022 | 67.99 | 68.11 | 67.93 | 67.94 | 3,390 | +0.65(+0.97%) |
Aug 05, 2022 | 66.94 | 67.32 | 66.93 | 67.29 | 5,898 | -0.58(-0.85%) |
Aug 04, 2022 | 67.67 | 67.93 | 67.67 | 67.87 | 3,156 | +0.22(+0.33%) |
Aug 03, 2022 | 67.47 | 67.68 | 67.16 | 67.65 | 4,582 | +0.27(+0.40%) |
Aug 02, 2022 | 67.52 | 67.71 | 67.37 | 67.38 | 4,438 | -1.00(-1.46%) |
Aug 01, 2022 | 68.25 | 68.55 | 68.21 | 68.37 | 6,468 | +0.39(+0.57%) |
Jul 29, 2022 | 67.43 | 68.04 | 67.37 | 67.99 | 5,409 | +0.06(+0.08%) |
Jul 28, 2022 | 67.75 | 67.93 | 67.72 | 67.93 | 3,753 | -0.12(-0.18%) |
Jul 27, 2022 | 67.45 | 68.17 | 67.40 | 68.05 | 3,657 | +0.58(+0.86%) |
Jul 26, 2022 | 67.59 | 67.59 | 67.47 | 67.47 | 1,998 | -0.25(-0.37%) |
Jul 25, 2022 | 67.65 | 67.72 | 67.57 | 67.72 | 5,258 | +0.45(+0.66%) |
Jul 22, 2022 | 67.75 | 67.75 | 67.19 | 67.28 | 4,536 | -0.05(-0.07%) |
Jul 21, 2022 | 66.97 | 67.32 | 66.97 | 67.32 | 10,633 | +0.29(+0.44%) |
Jul 20, 2022 | 67.24 | 67.24 | 66.96 | 67.03 | 5,643 | -0.11(-0.16%) |
Jul 19, 2022 | 67.10 | 67.23 | 67.09 | 67.14 | 10,644 | +0.86(+1.29%) |
Jul 18, 2022 | 66.48 | 66.63 | 66.28 | 66.28 | 11,281 | +0.19(+0.29%) |
Jul 15, 2022 | 65.94 | 66.16 | 65.80 | 66.09 | 3,709 | +0.43(+0.66%) |
Jul 14, 2022 | 65.17 | 65.79 | 65.08 | 65.66 | 10,182 | -0.16(-0.24%) |
Jul 13, 2022 | 65.71 | 66.11 | 65.51 | 65.81 | 8,616 | -0.00(-0.00%) |
Jul 12, 2022 | 65.71 | 65.93 | 65.67 | 65.82 | 6,291 | +0.33(+0.50%) |
Jul 11, 2022 | 65.50 | 65.71 | 65.43 | 65.49 | 8,282 | -1.21(-1.81%) |
Jul 08, 2022 | 66.61 | 66.83 | 66.53 | 66.69 | 1,947 | +0.09(+0.14%) |
Jul 07, 2022 | 66.42 | 66.65 | 66.40 | 66.60 | 9,306 | +0.59(+0.89%) |
Jul 06, 2022 | 66.37 | 66.37 | 65.87 | 66.02 | 8,169 | -0.16(-0.24%) |
Jul 05, 2022 | 65.94 | 66.17 | 65.85 | 66.17 | 12,082 | -0.23(-0.35%) |
Jul 01, 2022 | 65.95 | 66.42 | 65.94 | 66.41 | 11,247 | -0.75(-1.12%) |
Jun 30, 2022 | 67.26 | 67.33 | 66.92 | 67.16 | 6,544 | +0.20(+0.30%) |
Jun 29, 2022 | 66.85 | 67.03 | 66.85 | 66.96 | 45,816 | -0.24(-0.35%) |
Jun 28, 2022 | 67.42 | 67.49 | 67.19 | 67.19 | 5,887 | -0.13(-0.19%) |
Jun 27, 2022 | 67.44 | 67.56 | 67.28 | 67.32 | 11,540 | -0.25(-0.36%) |
Jun 24, 2022 | 67.48 | 67.67 | 67.48 | 67.57 | 4,024 | +0.39(+0.59%) |
Jun 23, 2022 | 67.28 | 67.28 | 66.91 | 67.17 | 17,630 | -0.28(-0.41%) |
Jun 22, 2022 | 67.49 | 67.58 | 67.42 | 67.45 | 10,290 | -0.36(-0.54%) |
Jun 21, 2022 | 67.84 | 68.02 | 67.77 | 67.81 | 46,971 | +0.31(+0.46%) |
Jun 17, 2022 | 67.74 | 67.77 | 67.16 | 67.50 | 20,425 | -1.17(-1.70%) |
Jun 16, 2022 | 67.98 | 68.72 | 67.76 | 68.67 | 11,883 | +0.48(+0.71%) |
Jun 15, 2022 | 67.40 | 68.34 | 67.36 | 68.19 | 36,407 | +1.36(+2.03%) |
Jun 14, 2022 | 67.13 | 67.17 | 66.75 | 66.83 | 55,397 | -0.61(-0.90%) |
Jun 13, 2022 | 67.91 | 67.91 | 67.40 | 67.44 | 27,029 | -1.25(-1.82%) |
Jun 10, 2022 | 68.79 | 68.79 | 68.56 | 68.69 | 23,570 | -0.44(-0.64%) |
Jun 09, 2022 | 69.34 | 69.43 | 69.07 | 69.13 | 19,355 | -0.94(-1.34%) |
Jun 08, 2022 | 70.26 | 70.38 | 70.02 | 70.07 | 9,301 | -0.41(-0.59%) |
Jun 07, 2022 | 69.85 | 70.54 | 69.85 | 70.49 | 6,357 | +0.41(+0.59%) |
Jun 06, 2022 | 70.37 | 70.40 | 70.03 | 70.08 | 20,836 | -0.12(-0.17%) |
Jun 03, 2022 | 70.46 | 70.47 | 70.16 | 70.19 | 9,596 | -0.55(-0.78%) |
Jun 02, 2022 | 70.36 | 70.74 | 70.33 | 70.74 | 88,404 | +0.84(+1.20%) |
Jun 01, 2022 | 70.33 | 70.40 | 69.79 | 69.90 | 13,647 | +0.02(+0.03%) |
May 31, 2022 | 69.83 | 70.03 | 69.78 | 69.88 | 114,514 | +0.18(+0.26%) |
May 27, 2022 | 69.64 | 69.76 | 69.56 | 69.70 | 28,155 | +0.64(+0.92%) |
May 26, 2022 | 68.79 | 69.06 | 68.79 | 69.06 | 8,387 | +0.07(+0.10%) |
May 25, 2022 | 68.72 | 69.06 | 68.70 | 68.99 | 5,697 | -0.18(-0.26%) |
May 24, 2022 | 68.89 | 69.20 | 68.71 | 69.17 | 8,851 | +0.01(+0.01%) |
May 23, 2022 | 69.11 | 69.26 | 69.05 | 69.16 | 13,171 | +0.66(+0.96%) |
May 20, 2022 | 68.66 | 68.71 | 68.18 | 68.50 | 10,133 | -0.20(-0.29%) |
May 19, 2022 | 68.40 | 68.79 | 68.40 | 68.70 | 15,645 | +0.92(+1.36%) |
May 18, 2022 | 68.27 | 68.29 | 67.73 | 67.77 | 6,237 | -0.54(-0.79%) |
May 17, 2022 | 68.37 | 68.39 | 68.14 | 68.31 | 5,590 | +0.43(+0.63%) |
May 16, 2022 | 67.41 | 67.89 | 67.40 | 67.88 | 5,682 | +0.41(+0.61%) |
May 13, 2022 | 66.93 | 67.47 | 66.93 | 67.47 | 11,163 | +0.70(+1.04%) |
May 12, 2022 | 66.87 | 67.09 | 66.49 | 66.77 | 52,340 | -0.75(-1.12%) |
May 11, 2022 | 68.20 | 68.57 | 67.49 | 67.53 | 14,990 | -0.06(-0.08%) |
May 10, 2022 | 67.94 | 67.94 | 67.37 | 67.58 | 13,190 | -0.16(-0.24%) |
May 09, 2022 | 68.41 | 68.41 | 67.65 | 67.74 | 37,831 | -1.27(-1.84%) |
May 06, 2022 | 69.11 | 69.24 | 68.84 | 69.01 | 10,113 | -0.29(-0.42%) |
May 05, 2022 | 69.71 | 69.71 | 69.02 | 69.31 | 20,253 | -1.42(-2.00%) |
May 04, 2022 | 69.59 | 70.77 | 69.35 | 70.72 | 20,228 | +1.57(+2.27%) |
May 03, 2022 | 69.28 | 69.36 | 69.08 | 69.16 | 6,264 | +0.42(+0.61%) |
May 02, 2022 | 68.71 | 68.84 | 68.49 | 68.74 | 26,772 | -0.12(-0.17%) |
Apr 29, 2022 | 69.72 | 69.78 | 68.82 | 68.85 | 14,583 | -0.37(-0.54%) |
Apr 28, 2022 | 69.02 | 69.24 | 68.74 | 69.23 | 44,182 | -0.15(-0.21%) |
Apr 27, 2022 | 69.32 | 69.59 | 69.32 | 69.38 | 15,623 | -0.18(-0.26%) |
Apr 26, 2022 | 69.98 | 69.98 | 69.56 | 69.56 | 4,192 | -0.34(-0.49%) |
Apr 25, 2022 | 69.63 | 69.90 | 69.55 | 69.90 | 11,175 | -0.63(-0.89%) |
Apr 22, 2022 | 71.04 | 71.05 | 70.53 | 70.53 | 43,550 | -1.36(-1.89%) |
Apr 21, 2022 | 72.20 | 72.20 | 71.78 | 71.88 | 5,265 | -0.76(-1.05%) |
Apr 20, 2022 | 72.42 | 72.67 | 72.35 | 72.64 | 8,506 | +0.71(+0.99%) |
Apr 19, 2022 | 71.77 | 71.99 | 71.77 | 71.93 | 4,040 | +0.32(+0.45%) |
Apr 18, 2022 | 71.79 | 71.86 | 71.57 | 71.61 | 19,939 | -0.69(-0.95%) |
Apr 14, 2022 | 72.43 | 72.43 | 72.19 | 72.30 | 10,298 | -0.28(-0.39%) |
Apr 13, 2022 | 72.10 | 72.60 | 72.10 | 72.58 | 5,001 | -0.04(-0.05%) |
Apr 12, 2022 | 72.82 | 72.99 | 72.61 | 72.61 | 15,236 | +0.32(+0.44%) |
Apr 11, 2022 | 72.38 | 72.44 | 72.30 | 72.30 | 10,862 | -0.40(-0.55%) |
Apr 08, 2022 | 72.42 | 72.74 | 72.39 | 72.70 | 5,053 | -0.20(-0.27%) |
Apr 07, 2022 | 72.86 | 72.97 | 72.81 | 72.90 | 9,250 | -0.36(-0.50%) |
Apr 06, 2022 | 73.82 | 73.82 | 73.01 | 73.26 | 96,511 | -0.59(-0.80%) |
Apr 05, 2022 | 74.51 | 74.60 | 73.85 | 73.85 | 17,294 | +0.32(+0.44%) |
Apr 04, 2022 | 73.20 | 73.62 | 73.20 | 73.53 | 7,115 | +0.39(+0.53%) |
Apr 01, 2022 | 73.08 | 73.17 | 72.96 | 73.14 | 7,770 | +0.19(+0.26%) |
Mar 31, 2022 | 73.06 | 73.21 | 72.95 | 72.95 | 75,954 | -0.25(-0.33%) |
Mar 30, 2022 | 73.24 | 73.46 | 73.14 | 73.19 | 4,788 | -0.05(-0.06%) |
Mar 29, 2022 | 72.91 | 73.26 | 72.91 | 73.24 | 3,185 | +0.21(+0.29%) |
Mar 28, 2022 | 72.89 | 73.07 | 72.78 | 73.03 | 5,223 | -0.28(-0.38%) |
Mar 25, 2022 | 73.26 | 73.34 | 73.15 | 73.31 | 12,583 | +0.05(+0.07%) |
Mar 24, 2022 | 73.08 | 73.25 | 73.05 | 73.25 | 3,748 | +0.15(+0.20%) |
Mar 23, 2022 | 72.71 | 73.16 | 72.71 | 73.10 | 8,019 | +0.31(+0.43%) |
Mar 22, 2022 | 72.64 | 72.80 | 72.42 | 72.79 | 11,411 | +0.69(+0.96%) |
Mar 21, 2022 | 72.25 | 72.33 | 72.00 | 72.10 | 12,631 | -0.15(-0.20%) |
Mar 18, 2022 | 71.88 | 72.27 | 71.88 | 72.25 | 18,304 | +0.29(+0.41%) |
Mar 17, 2022 | 71.49 | 72.05 | 71.49 | 71.95 | 10,747 | +0.84(+1.17%) |
Mar 16, 2022 | 70.67 | 71.12 | 70.18 | 71.12 | 19,423 | +0.89(+1.27%) |
Mar 15, 2022 | 70.19 | 70.45 | 69.89 | 70.23 | 3,890 | +0.04(+0.06%) |
Mar 14, 2022 | 70.60 | 70.77 | 70.13 | 70.18 | 28,019 | -0.87(-1.22%) |
Mar 11, 2022 | 71.42 | 71.43 | 71.05 | 71.05 | 50,417 | -0.67(-0.94%) |
Mar 10, 2022 | 71.53 | 71.80 | 71.73 | 5,391 | +0.31(+0.44%) | |
Mar 09, 2022 | 71.42 | 71.45 | 71.30 | 71.41 | 4,902 | +0.52(+0.73%) |
Mar 08, 2022 | 71.11 | 71.11 | 70.69 | 70.89 | 21,549 | -0.48(-0.67%) |
Mar 07, 2022 | 71.75 | 71.80 | 71.30 | 71.37 | 26,654 | -0.54(-0.75%) |
Mar 04, 2022 | 71.42 | 71.94 | 71.40 | 71.91 | 18,995 | +0.51(+0.72%) |
Mar 03, 2022 | 71.44 | 71.62 | 71.27 | 71.40 | 12,176 | +0.22(+0.31%) |
Mar 02, 2022 | 70.89 | 71.19 | 70.67 | 71.18 | 12,955 | +0.45(+0.64%) |