Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 60.44 | 60.79 | 60.42 | 60.77 | 3,478,141 | +0.51(+0.84%) |
Mar 30, 2023 | 60.24 | 60.39 | 60.01 | 60.26 | 4,465,613 | +0.19(+0.32%) |
Mar 29, 2023 | 59.85 | 60.09 | 59.76 | 60.06 | 3,464,458 | +0.54(+0.90%) |
Mar 28, 2023 | 59.32 | 59.81 | 59.32 | 59.53 | 2,693,046 | +0.16(+0.26%) |
Mar 27, 2023 | 59.35 | 59.75 | 59.28 | 59.37 | 3,332,503 | +0.31(+0.53%) |
Mar 24, 2023 | 57.91 | 59.08 | 57.90 | 59.06 | 4,778,179 | +1.14(+1.97%) |
Mar 23, 2023 | 58.34 | 58.61 | 57.69 | 57.92 | 7,012,102 | -0.40(-0.68%) |
Mar 22, 2023 | 59.25 | 59.43 | 58.30 | 58.32 | 4,980,148 | -0.97(-1.64%) |
Mar 21, 2023 | 59.70 | 59.76 | 58.84 | 59.30 | 3,264,024 | -0.15(-0.25%) |
Mar 20, 2023 | 58.82 | 59.57 | 58.82 | 59.44 | 3,294,037 | +0.85(+1.45%) |
Mar 17, 2023 | 59.23 | 59.31 | 58.40 | 58.59 | 5,785,519 | -0.81(-1.36%) |
Mar 16, 2023 | 58.68 | 59.44 | 58.59 | 59.40 | 4,823,012 | +0.48(+0.81%) |
Mar 15, 2023 | 58.42 | 59.04 | 58.20 | 58.93 | 3,994,534 | -0.02(-0.03%) |
Mar 14, 2023 | 58.84 | 59.16 | 58.40 | 58.94 | 2,657,749 | +0.58(+1.00%) |
Mar 13, 2023 | 57.83 | 59.21 | 57.77 | 58.36 | 7,018,207 | +0.19(+0.33%) |
Mar 10, 2023 | 58.73 | 58.91 | 58.01 | 58.17 | 5,607,774 | -0.55(-0.94%) |
Mar 09, 2023 | 59.61 | 59.64 | 58.55 | 58.72 | 4,718,478 | -0.66(-1.11%) |
Mar 08, 2023 | 59.46 | 59.54 | 59.12 | 59.38 | 2,885,570 | -0.07(-0.11%) |
Mar 07, 2023 | 60.32 | 60.36 | 59.34 | 59.45 | 2,886,718 | -0.84(-1.39%) |
Mar 06, 2023 | 60.20 | 60.51 | 60.14 | 60.29 | 2,126,272 | +0.06(+0.10%) |
Mar 03, 2023 | 59.92 | 60.26 | 59.54 | 60.23 | 4,285,809 | +0.40(+0.67%) |
Mar 02, 2023 | 59.27 | 59.90 | 59.16 | 59.83 | 2,936,980 | +0.45(+0.75%) |
Mar 01, 2023 | 59.57 | 59.64 | 59.07 | 59.38 | 2,212,357 | -0.46(-0.76%) |
Feb 28, 2023 | 60.24 | 60.34 | 59.81 | 59.84 | 1,851,399 | -0.52(-0.87%) |
Feb 27, 2023 | 60.77 | 61.02 | 60.21 | 60.36 | 1,898,093 | -0.15(-0.24%) |
Feb 24, 2023 | 60.42 | 60.66 | 60.14 | 60.51 | 1,827,606 | -0.25(-0.42%) |
Feb 23, 2023 | 60.94 | 61.11 | 60.44 | 60.76 | 1,610,912 | -0.03(-0.05%) |
Feb 22, 2023 | 61.03 | 61.24 | 60.66 | 60.79 | 1,727,191 | -0.14(-0.22%) |
Feb 21, 2023 | 61.33 | 61.47 | 60.84 | 60.93 | 2,180,269 | -0.64(-1.04%) |
Feb 17, 2023 | 60.83 | 61.69 | 60.82 | 61.57 | 1,923,646 | +0.70(+1.15%) |
Feb 16, 2023 | 60.74 | 61.21 | 60.42 | 60.87 | 1,533,985 | -0.37(-0.60%) |
Feb 15, 2023 | 60.85 | 61.26 | 60.77 | 61.24 | 1,532,688 | +0.16(+0.27%) |
Feb 14, 2023 | 61.57 | 61.71 | 60.89 | 61.07 | 2,437,777 | -0.60(-0.98%) |
Feb 13, 2023 | 61.21 | 61.70 | 61.21 | 61.68 | 2,313,085 | +0.45(+0.73%) |
Feb 10, 2023 | 60.54 | 61.26 | 60.48 | 61.23 | 1,882,136 | +0.74(+1.22%) |
Feb 09, 2023 | 61.24 | 61.45 | 60.41 | 60.49 | 1,562,248 | -0.56(-0.92%) |
Feb 08, 2023 | 61.26 | 61.36 | 60.97 | 61.06 | 2,359,726 | -0.50(-0.82%) |
Feb 07, 2023 | 61.26 | 61.70 | 60.80 | 61.56 | 2,150,677 | +0.03(+0.05%) |
Feb 06, 2023 | 61.13 | 61.56 | 61.12 | 61.53 | 2,148,001 | +0.26(+0.43%) |
Feb 03, 2023 | 61.57 | 61.70 | 60.81 | 61.27 | 4,178,143 | -0.53(-0.86%) |
Feb 02, 2023 | 61.85 | 62.06 | 61.42 | 61.80 | 4,199,320 | -0.16(-0.25%) |
Feb 01, 2023 | 61.63 | 62.32 | 61.24 | 61.96 | 5,708,653 | +0.05(+0.08%) |
Jan 31, 2023 | 61.40 | 61.91 | 61.16 | 61.91 | 3,354,923 | +0.65(+1.06%) |
Jan 30, 2023 | 61.22 | 61.83 | 61.21 | 61.26 | 1,625,349 | -0.11(-0.17%) |
Jan 27, 2023 | 61.41 | 61.59 | 61.14 | 61.37 | 1,694,935 | -0.14(-0.22%) |
Jan 26, 2023 | 61.41 | 61.53 | 61.18 | 61.50 | 2,294,244 | +0.07(+0.11%) |
Jan 25, 2023 | 61.03 | 61.44 | 60.82 | 61.43 | 1,768,675 | +0.09(+0.14%) |
Jan 24, 2023 | 61.16 | 61.46 | 60.57 | 61.35 | 1,533,213 | +0.21(+0.35%) |
Jan 23, 2023 | 61.03 | 61.54 | 60.86 | 61.13 | 2,130,822 | +0.09(+0.14%) |
Jan 20, 2023 | 60.62 | 61.08 | 60.17 | 61.05 | 2,702,398 | +0.45(+0.73%) |
Jan 19, 2023 | 60.90 | 61.03 | 60.58 | 60.60 | 2,276,219 | -0.43(-0.70%) |
Jan 18, 2023 | 62.38 | 62.40 | 60.99 | 61.03 | 2,465,528 | -1.34(-2.14%) |
Jan 17, 2023 | 62.65 | 62.90 | 62.32 | 62.36 | 1,413,708 | -0.21(-0.34%) |
Jan 13, 2023 | 62.23 | 62.66 | 62.13 | 62.58 | 1,682,606 | -0.01(-0.02%) |
Jan 12, 2023 | 63.00 | 63.00 | 62.49 | 62.59 | 1,321,036 | -0.37(-0.58%) |
Jan 11, 2023 | 62.69 | 62.96 | 62.53 | 62.95 | 1,447,545 | +0.47(+0.76%) |
Jan 10, 2023 | 62.45 | 62.50 | 62.15 | 62.48 | 1,714,652 | +0.06(+0.09%) |
Jan 09, 2023 | 62.83 | 63.22 | 62.42 | 62.42 | 1,532,885 | -0.43(-0.68%) |
Jan 06, 2023 | 62.08 | 63.01 | 62.02 | 62.85 | 2,291,162 | +1.37(+2.24%) |
Jan 05, 2023 | 62.05 | 62.10 | 61.39 | 61.47 | 2,159,568 | -0.83(-1.34%) |
Jan 04, 2023 | 62.04 | 62.60 | 61.94 | 62.31 | 1,787,068 | +0.46(+0.75%) |
Jan 03, 2023 | 61.97 | 62.04 | 61.26 | 61.84 | 2,355,497 | -0.03(-0.05%) |
Dec 30, 2022 | 62.20 | 62.27 | 61.38 | 61.87 | 2,134,431 | -0.48(-0.78%) |
Dec 29, 2022 | 62.14 | 62.55 | 62.04 | 62.35 | 1,605,451 | +0.48(+0.78%) |
Dec 28, 2022 | 62.64 | 62.83 | 61.85 | 61.87 | 2,105,874 | -0.64(-1.02%) |
Dec 27, 2022 | 62.33 | 62.63 | 62.08 | 62.51 | 1,238,327 | +0.26(+0.42%) |
Dec 23, 2022 | 61.78 | 62.25 | 61.66 | 62.25 | 1,237,685 | +0.42(+0.67%) |
Dec 22, 2022 | 61.87 | 61.99 | 61.00 | 61.83 | 1,483,908 | -0.29(-0.47%) |
Dec 21, 2022 | 61.64 | 62.17 | 61.59 | 62.12 | 3,251,183 | +0.82(+1.34%) |
Dec 20, 2022 | 61.24 | 61.51 | 61.00 | 61.30 | 2,004,262 | +0.01(+0.02%) |
Dec 19, 2022 | 61.43 | 61.86 | 60.97 | 61.29 | 2,309,735 | -0.19(-0.31%) |
Dec 16, 2022 | 61.65 | 61.74 | 61.06 | 61.48 | 1,849,164 | -0.66(-1.06%) |
Dec 15, 2022 | 62.59 | 62.73 | 61.81 | 62.13 | 2,070,705 | -0.90(-1.43%) |
Dec 14, 2022 | 63.26 | 63.82 | 62.67 | 63.03 | 3,069,553 | -0.14(-0.21%) |
Dec 13, 2022 | 64.08 | 64.10 | 62.77 | 63.17 | 3,050,365 | +0.02(+0.03%) |
Dec 12, 2022 | 62.52 | 63.16 | 62.24 | 63.15 | 1,706,840 | +0.84(+1.35%) |
Dec 09, 2022 | 62.63 | 62.87 | 62.29 | 62.31 | 1,045,604 | -0.45(-0.72%) |
Dec 08, 2022 | 62.44 | 62.84 | 62.37 | 62.76 | 1,222,099 | +0.39(+0.62%) |
Dec 07, 2022 | 62.35 | 62.77 | 62.18 | 62.38 | 1,424,809 | +0.02(+0.03%) |
Dec 06, 2022 | 62.43 | 62.65 | 62.03 | 62.36 | 1,674,351 | -0.13(-0.20%) |
Dec 05, 2022 | 62.69 | 62.74 | 62.36 | 62.48 | 1,431,922 | -0.69(-1.09%) |
Dec 02, 2022 | 62.55 | 63.28 | 62.54 | 63.17 | 1,275,174 | +0.13(+0.20%) |
Dec 01, 2022 | 63.28 | 63.59 | 62.82 | 63.04 | 1,519,235 | +0.10(+0.15%) |
Nov 30, 2022 | 61.67 | 62.99 | 61.39 | 62.95 | 2,597,915 | +1.20(+1.94%) |
Nov 29, 2022 | 61.66 | 61.79 | 61.41 | 61.75 | 1,103,465 | -0.05(-0.08%) |
Nov 28, 2022 | 62.10 | 62.34 | 61.70 | 61.80 | 1,192,419 | -0.61(-0.98%) |
Nov 25, 2022 | 62.20 | 62.41 | 62.20 | 62.41 | 1,162,558 | +0.33(+0.53%) |
Nov 23, 2022 | 61.78 | 62.09 | 61.69 | 62.08 | 1,419,962 | +0.27(+0.44%) |
Nov 22, 2022 | 61.66 | 61.90 | 61.50 | 61.81 | 1,827,350 | +0.38(+0.61%) |
Nov 21, 2022 | 60.85 | 61.48 | 60.85 | 61.43 | 1,560,515 | +0.53(+0.87%) |
Nov 18, 2022 | 60.52 | 60.99 | 60.50 | 60.90 | 2,986,938 | +0.82(+1.36%) |
Nov 17, 2022 | 59.79 | 60.10 | 59.68 | 60.08 | 1,957,218 | -0.26(-0.43%) |
Nov 16, 2022 | 60.08 | 60.63 | 60.08 | 60.34 | 1,920,061 | +0.30(+0.50%) |
Nov 15, 2022 | 60.16 | 60.40 | 59.45 | 60.04 | 2,319,020 | +0.31(+0.52%) |
Nov 14, 2022 | 60.08 | 60.58 | 59.71 | 59.73 | 2,939,923 | -0.37(-0.61%) |
Nov 11, 2022 | 60.84 | 60.85 | 59.65 | 60.10 | 1,898,800 | -0.68(-1.11%) |
Nov 10, 2022 | 60.43 | 60.87 | 59.84 | 60.78 | 3,018,920 | +1.76(+2.97%) |
Nov 09, 2022 | 59.40 | 59.78 | 58.94 | 59.02 | 1,433,957 | -0.56(-0.94%) |
Nov 08, 2022 | 59.31 | 59.92 | 59.09 | 59.58 | 1,912,949 | +0.36(+0.60%) |
Nov 07, 2022 | 59.31 | 59.41 | 58.78 | 59.22 | 1,837,764 | +0.01(+0.02%) |
Nov 04, 2022 | 59.04 | 59.47 | 58.38 | 59.21 | 2,047,448 | +0.54(+0.92%) |
Nov 03, 2022 | 58.37 | 59.05 | 58.08 | 58.67 | 2,945,460 | -0.11(-0.18%) |
Nov 02, 2022 | 59.47 | 58.76 | 58.78 | 3,008,352 | -0.78(-1.31%) | |
Nov 01, 2022 | 59.85 | 59.86 | 59.27 | 59.56 | 2,354,476 | +0.00(+0.00%) |
Oct 31, 2022 | 59.57 | 59.88 | 59.37 | 59.56 | 1,865,091 | -0.23(-0.39%) |
Oct 28, 2022 | 58.51 | 59.88 | 58.50 | 59.79 | 2,687,782 | +1.42(+2.43%) |
Oct 27, 2022 | 58.35 | 58.90 | 58.28 | 58.37 | 1,606,673 | +0.29(+0.50%) |
Oct 26, 2022 | 58.23 | 58.50 | 57.82 | 58.08 | 1,873,931 | +0.10(+0.17%) |
Oct 25, 2022 | 57.18 | 58.05 | 57.16 | 57.99 | 1,633,462 | +0.69(+1.21%) |
Oct 24, 2022 | 57.01 | 57.55 | 56.80 | 57.29 | 1,745,794 | +0.66(+1.17%) |
Oct 21, 2022 | 55.81 | 56.77 | 55.48 | 56.63 | 2,566,208 | +0.92(+1.66%) |
Oct 20, 2022 | 56.55 | 56.59 | 55.59 | 55.71 | 2,184,932 | -0.81(-1.43%) |
Oct 19, 2022 | 56.72 | 56.95 | 56.12 | 56.52 | 1,290,158 | -0.52(-0.91%) |
Oct 18, 2022 | 57.08 | 57.35 | 56.67 | 57.04 | 2,006,568 | +0.76(+1.35%) |
Oct 17, 2022 | 55.85 | 56.46 | 55.85 | 56.28 | 2,114,561 | +0.99(+1.79%) |
Oct 14, 2022 | 56.59 | 56.81 | 55.14 | 55.29 | 3,223,036 | -0.89(-1.58%) |
Oct 13, 2022 | 54.06 | 56.34 | 53.91 | 56.17 | 5,604,462 | +1.37(+2.49%) |
Oct 12, 2022 | 55.57 | 55.65 | 54.79 | 54.80 | 1,433,919 | -0.65(-1.18%) |
Oct 11, 2022 | 55.06 | 55.98 | 55.04 | 55.46 | 2,698,704 | +0.31(+0.56%) |
Oct 10, 2022 | 55.23 | 55.55 | 54.97 | 55.15 | 2,157,935 | +0.09(+0.16%) |
Oct 07, 2022 | 55.86 | 55.98 | 54.77 | 55.06 | 5,526,671 | -1.07(-1.90%) |
Oct 06, 2022 | 57.20 | 57.22 | 56.06 | 56.13 | 2,888,706 | -1.24(-2.16%) |
Oct 05, 2022 | 57.62 | 57.78 | 56.91 | 57.37 | 2,504,619 | -0.68(-1.18%) |
Oct 04, 2022 | 57.39 | 58.20 | 57.26 | 58.06 | 4,034,288 | +1.07(+1.88%) |
Oct 03, 2022 | 56.28 | 57.23 | 56.01 | 56.99 | 4,131,219 | +1.31(+2.35%) |
Sep 30, 2022 | 56.57 | 56.75 | 55.62 | 55.68 | 4,691,631 | -0.76(-1.35%) |
Sep 29, 2022 | 57.38 | 57.46 | 56.25 | 56.44 | 4,451,883 | -1.18(-2.06%) |
Sep 28, 2022 | 57.19 | 57.91 | 56.81 | 57.63 | 4,426,186 | +0.77(+1.35%) |
Sep 27, 2022 | 57.91 | 58.08 | 56.65 | 56.85 | 4,508,014 | -0.72(-1.25%) |
Sep 26, 2022 | 58.23 | 58.26 | 57.20 | 57.58 | 4,458,407 | -0.83(-1.42%) |
Sep 23, 2022 | 58.57 | 58.73 | 57.75 | 58.41 | 6,844,196 | -0.58(-0.98%) |
Sep 22, 2022 | 59.03 | 59.34 | 58.64 | 58.98 | 3,476,710 | -0.10(-0.16%) |
Sep 21, 2022 | 60.03 | 60.51 | 59.08 | 59.08 | 3,943,741 | -0.62(-1.03%) |
Sep 20, 2022 | 60.15 | 60.15 | 59.26 | 59.70 | 2,858,429 | -0.84(-1.38%) |
Sep 19, 2022 | 59.93 | 60.53 | 59.70 | 60.53 | 3,480,976 | +0.37(+0.61%) |
Sep 16, 2022 | 59.99 | 60.23 | 59.82 | 60.16 | 2,861,143 | -0.08(-0.13%) |
Sep 15, 2022 | 60.89 | 60.89 | 60.17 | 60.24 | 3,817,902 | -0.71(-1.17%) |
Sep 14, 2022 | 61.06 | 61.31 | 60.61 | 60.95 | 2,276,039 | +0.00(+0.00%) |
Sep 13, 2022 | 62.07 | 62.16 | 60.75 | 60.95 | 6,100,629 | -1.81(-2.88%) |
Sep 12, 2022 | 62.50 | 62.94 | 62.44 | 62.76 | 2,788,498 | +0.45(+0.72%) |
Sep 09, 2022 | 62.13 | 62.54 | 61.87 | 62.31 | 1,843,461 | +0.37(+0.61%) |
Sep 08, 2022 | 61.60 | 62.10 | 61.46 | 61.93 | 3,018,780 | +0.06(+0.09%) |
Sep 07, 2022 | 60.67 | 61.94 | 60.67 | 61.87 | 3,285,821 | +1.32(+2.17%) |
Sep 06, 2022 | 60.73 | 61.22 | 60.38 | 60.56 | 2,572,461 | -0.05(-0.08%) |
Sep 02, 2022 | 61.61 | 61.91 | 60.41 | 60.61 | 5,887,240 | -0.68(-1.11%) |
Sep 01, 2022 | 60.53 | 61.33 | 60.42 | 61.29 | 3,725,509 | +0.55(+0.90%) |
Aug 31, 2022 | 61.28 | 61.47 | 60.72 | 60.74 | 5,103,895 | -0.35(-0.57%) |
Aug 30, 2022 | 61.86 | 61.86 | 60.95 | 61.09 | 3,100,039 | -0.69(-1.12%) |
Aug 29, 2022 | 61.66 | 62.17 | 61.29 | 61.78 | 2,498,315 | -0.09(-0.14%) |
Aug 26, 2022 | 63.34 | 63.34 | 61.84 | 61.86 | 6,641,559 | -1.37(-2.17%) |
Aug 25, 2022 | 62.96 | 63.26 | 62.69 | 63.24 | 1,599,965 | +0.39(+0.63%) |
Aug 24, 2022 | 62.72 | 62.94 | 62.54 | 62.84 | 1,476,648 | +0.17(+0.28%) |
Aug 23, 2022 | 63.05 | 63.05 | 62.52 | 62.67 | 1,571,942 | -0.48(-0.76%) |
Aug 22, 2022 | 63.69 | 63.75 | 63.05 | 63.15 | 4,199,336 | -0.88(-1.38%) |
Aug 19, 2022 | 64.04 | 64.25 | 63.90 | 64.03 | 2,692,886 | -0.24(-0.37%) |
Aug 18, 2022 | 64.31 | 64.40 | 63.98 | 64.27 | 2,354,790 | +0.00(+0.00%) |
Aug 17, 2022 | 63.96 | 64.49 | 63.96 | 64.27 | 1,426,667 | -0.04(-0.06%) |
Aug 16, 2022 | 63.89 | 64.51 | 63.89 | 64.31 | 1,993,199 | +0.30(+0.46%) |
Aug 15, 2022 | 63.43 | 64.05 | 63.30 | 64.01 | 2,879,102 | +0.44(+0.69%) |
Aug 12, 2022 | 62.94 | 63.59 | 62.92 | 63.57 | 1,974,524 | +0.86(+1.38%) |
Aug 11, 2022 | 62.92 | 63.25 | 62.61 | 62.71 | 1,693,206 | -0.03(-0.05%) |
Aug 10, 2022 | 62.61 | 62.76 | 62.41 | 62.74 | 3,240,267 | +0.59(+0.94%) |
Aug 09, 2022 | 61.77 | 62.25 | 61.77 | 62.15 | 2,318,927 | +0.42(+0.68%) |
Aug 08, 2022 | 61.83 | 62.11 | 61.60 | 61.73 | 3,691,918 | +0.19(+0.31%) |
Aug 05, 2022 | 61.35 | 61.57 | 61.01 | 61.54 | 1,771,090 | -0.04(-0.06%) |
Aug 04, 2022 | 61.65 | 61.96 | 61.51 | 61.58 | 3,849,781 | -0.10(-0.16%) |
Aug 03, 2022 | 61.45 | 61.77 | 61.02 | 61.67 | 2,978,488 | +0.28(+0.45%) |
Aug 02, 2022 | 61.83 | 62.01 | 61.36 | 61.39 | 4,981,819 | -0.34(-0.54%) |
Aug 01, 2022 | 61.61 | 61.88 | 61.50 | 61.73 | 3,917,766 | -0.16(-0.26%) |
Jul 29, 2022 | 61.38 | 61.99 | 61.37 | 61.89 | 3,857,110 | +0.31(+0.50%) |
Jul 28, 2022 | 60.59 | 61.65 | 60.38 | 61.59 | 9,406,552 | +1.19(+1.97%) |
Jul 27, 2022 | 60.03 | 60.56 | 59.75 | 60.40 | 3,095,496 | +0.31(+0.51%) |
Jul 26, 2022 | 59.65 | 60.19 | 59.65 | 60.09 | 1,696,912 | +0.26(+0.43%) |
Jul 25, 2022 | 59.51 | 59.94 | 59.43 | 59.83 | 2,224,427 | +0.36(+0.61%) |
Jul 22, 2022 | 59.35 | 59.65 | 59.10 | 59.47 | 2,734,243 | +0.31(+0.52%) |
Jul 21, 2022 | 58.86 | 59.18 | 58.67 | 59.16 | 1,888,805 | +0.26(+0.44%) |
Jul 20, 2022 | 59.25 | 59.36 | 58.72 | 58.90 | 2,022,177 | -0.35(-0.60%) |
Jul 19, 2022 | 58.85 | 59.35 | 58.77 | 59.25 | 9,764,000 | +0.81(+1.38%) |
Jul 18, 2022 | 59.33 | 59.36 | 58.32 | 58.45 | 1,864,974 | -0.75(-1.26%) |
Jul 15, 2022 | 59.12 | 59.28 | 58.72 | 59.19 | 2,298,917 | +0.57(+0.98%) |
Jul 14, 2022 | 58.15 | 58.70 | 58.01 | 58.62 | 3,079,786 | -0.32(-0.54%) |
Jul 13, 2022 | 58.72 | 59.44 | 58.58 | 58.94 | 3,196,530 | -0.30(-0.50%) |
Jul 12, 2022 | 59.37 | 59.96 | 58.98 | 59.23 | 2,146,635 | -0.32(-0.53%) |
Jul 11, 2022 | 59.33 | 59.71 | 59.22 | 59.55 | 2,146,468 | +0.05(+0.08%) |
Jul 08, 2022 | 59.65 | 59.79 | 59.40 | 59.50 | 2,327,714 | -0.13(-0.22%) |
Jul 07, 2022 | 59.91 | 60.01 | 59.55 | 59.63 | 2,592,479 | -0.10(-0.16%) |
Jul 06, 2022 | 59.52 | 60.13 | 59.26 | 59.73 | 3,253,298 | +0.40(+0.68%) |
Jul 05, 2022 | 59.88 | 59.93 | 58.41 | 59.33 | 3,188,319 | -0.99(-1.64%) |
Jul 01, 2022 | 59.35 | 60.40 | 59.22 | 60.31 | 5,475,343 | +0.94(+1.58%) |
Jun 30, 2022 | 58.95 | 59.76 | 58.67 | 59.38 | 3,351,631 | +0.06(+0.10%) |
Jun 29, 2022 | 59.23 | 59.47 | 59.06 | 59.32 | 1,820,176 | +0.19(+0.32%) |
Jun 28, 2022 | 59.92 | 60.28 | 59.11 | 59.13 | 2,519,234 | -0.60(-1.01%) |
Jun 27, 2022 | 59.54 | 59.96 | 59.35 | 59.73 | 2,035,483 | +0.19(+0.32%) |
Jun 24, 2022 | 58.62 | 59.60 | 58.44 | 59.54 | 3,486,963 | +1.24(+2.14%) |
Jun 23, 2022 | 57.54 | 58.34 | 57.54 | 58.29 | 3,484,939 | +0.89(+1.55%) |
Jun 22, 2022 | 56.78 | 57.84 | 56.77 | 57.40 | 3,661,109 | +0.27(+0.47%) |
Jun 21, 2022 | 56.47 | 57.33 | 56.35 | 57.14 | 2,571,578 | +1.18(+2.11%) |
Jun 17, 2022 | 56.13 | 56.55 | 55.59 | 55.95 | 5,023,590 | -0.17(-0.31%) |
Jun 16, 2022 | 56.09 | 56.38 | 55.69 | 56.13 | 5,277,883 | -0.85(-1.49%) |
Jun 15, 2022 | 57.05 | 57.67 | 56.28 | 56.98 | 4,938,273 | +0.27(+0.47%) |
Jun 14, 2022 | 57.67 | 57.76 | 56.28 | 56.71 | 4,695,116 | -0.82(-1.43%) |
Jun 13, 2022 | 58.46 | 58.66 | 57.28 | 57.53 | 8,052,763 | -1.77(-2.98%) |
Jun 10, 2022 | 59.19 | 59.81 | 58.89 | 59.30 | 4,308,852 | -0.55(-0.93%) |
Jun 09, 2022 | 60.98 | 61.30 | 59.84 | 59.85 | 2,932,783 | -1.22(-2.00%) |
Jun 08, 2022 | 61.78 | 61.78 | 61.02 | 61.08 | 2,134,307 | -0.95(-1.53%) |
Jun 07, 2022 | 61.17 | 62.06 | 61.05 | 62.02 | 2,292,035 | +0.58(+0.95%) |
Jun 06, 2022 | 61.74 | 61.90 | 61.34 | 61.44 | 2,628,458 | +0.01(+0.02%) |
Jun 03, 2022 | 61.58 | 61.82 | 61.34 | 61.43 | 1,870,303 | -0.49(-0.79%) |
Jun 02, 2022 | 61.68 | 61.95 | 60.64 | 61.92 | 3,408,952 | +0.34(+0.56%) |
Jun 01, 2022 | 62.18 | 62.18 | 61.04 | 61.57 | 3,157,878 | -0.45(-0.72%) |
May 31, 2022 | 62.05 | 62.39 | 61.49 | 62.02 | 3,914,651 | -0.52(-0.83%) |
May 27, 2022 | 61.77 | 62.55 | 61.67 | 62.54 | 3,908,737 | +0.87(+1.41%) |
May 26, 2022 | 61.64 | 62.00 | 61.58 | 61.67 | 4,097,053 | +0.28(+0.45%) |
May 25, 2022 | 61.26 | 61.49 | 60.89 | 61.39 | 4,120,020 | +0.01(+0.02%) |
May 24, 2022 | 60.49 | 61.46 | 60.19 | 61.38 | 5,352,949 | +0.79(+1.31%) |
May 23, 2022 | 60.44 | 60.80 | 60.08 | 60.59 | 5,554,434 | +0.76(+1.27%) |
May 20, 2022 | 60.00 | 60.06 | 58.96 | 59.83 | 6,667,679 | +0.13(+0.22%) |
May 19, 2022 | 59.73 | 60.12 | 59.05 | 59.70 | 6,467,448 | -0.47(-0.78%) |
May 18, 2022 | 61.92 | 62.03 | 60.02 | 60.17 | 4,383,329 | -2.05(-3.30%) |
May 17, 2022 | 62.13 | 62.24 | 61.38 | 62.22 | 4,492,959 | +0.37(+0.60%) |
May 16, 2022 | 61.67 | 62.13 | 61.41 | 61.85 | 6,101,168 | +0.08(+0.12%) |
May 13, 2022 | 61.43 | 61.81 | 60.97 | 61.77 | 5,917,392 | +0.70(+1.14%) |
May 12, 2022 | 61.02 | 61.24 | 60.38 | 61.07 | 14,656,773 | +0.00(+0.00%) |
May 11, 2022 | 60.99 | 62.04 | 60.95 | 61.07 | 16,054,960 | +0.06(+0.09%) |
May 10, 2022 | 62.01 | 62.26 | 60.70 | 61.02 | 12,432,274 | -0.55(-0.90%) |
May 09, 2022 | 61.64 | 62.15 | 61.27 | 61.57 | 14,024,176 | -0.54(-0.88%) |
May 06, 2022 | 61.78 | 62.29 | 61.48 | 62.11 | 18,167,390 | +0.02(+0.03%) |
May 05, 2022 | 62.86 | 63.12 | 61.63 | 62.09 | 16,867,250 | -1.11(-1.75%) |
May 04, 2022 | 61.96 | 63.29 | 61.88 | 63.20 | 15,993,106 | +1.30(+2.10%) |
May 03, 2022 | 61.90 | 62.56 | 61.55 | 61.90 | 9,591,568 | +0.23(+0.37%) |
May 02, 2022 | 62.54 | 62.82 | 60.83 | 61.67 | 17,185,846 | -0.68(-1.09%) |
Apr 29, 2022 | 64.03 | 64.09 | 62.27 | 62.35 | 13,270,532 | -2.06(-3.20%) |
Apr 28, 2022 | 63.95 | 64.51 | 63.57 | 64.41 | 7,800,923 | +0.64(+1.00%) |
Apr 27, 2022 | 63.79 | 64.46 | 63.52 | 63.77 | 8,961,546 | +0.09(+0.13%) |
Apr 26, 2022 | 64.36 | 64.79 | 63.67 | 63.69 | 8,025,289 | -0.79(-1.23%) |
Apr 25, 2022 | 64.58 | 64.65 | 63.36 | 64.48 | 10,144,181 | -0.06(-0.09%) |
Apr 22, 2022 | 65.79 | 65.81 | 64.48 | 64.54 | 8,128,137 | -1.36(-2.07%) |
Apr 21, 2022 | 66.31 | 66.62 | 65.84 | 65.90 | 7,331,551 | -0.33(-0.50%) |
Apr 20, 2022 | 65.67 | 66.41 | 65.67 | 66.24 | 6,164,533 | +0.84(+1.28%) |
Apr 19, 2022 | 64.75 | 65.49 | 64.75 | 65.40 | 3,152,316 | +0.75(+1.17%) |
Apr 18, 2022 | 64.96 | 65.25 | 64.42 | 64.64 | 4,878,396 | -0.38(-0.58%) |
Apr 14, 2022 | 65.23 | 65.56 | 64.99 | 65.02 | 7,774,041 | -0.15(-0.23%) |
Apr 13, 2022 | 65.05 | 65.28 | 64.76 | 65.17 | 4,087,199 | +0.13(+0.21%) |
Apr 12, 2022 | 65.12 | 65.54 | 64.86 | 65.04 | 9,249,151 | -0.08(-0.12%) |
Apr 11, 2022 | 65.62 | 65.88 | 65.02 | 65.12 | 7,586,115 | -0.50(-0.76%) |
Apr 08, 2022 | 65.55 | 65.88 | 65.29 | 65.61 | 5,972,778 | +0.12(+0.19%) |
Apr 07, 2022 | 65.11 | 65.63 | 64.86 | 65.49 | 7,247,777 | +0.23(+0.35%) |
Apr 06, 2022 | 64.18 | 65.29 | 64.07 | 65.26 | 9,180,926 | +0.93(+1.45%) |
Apr 05, 2022 | 64.07 | 64.94 | 64.07 | 64.33 | 5,906,092 | +0.14(+0.22%) |
Apr 04, 2022 | 64.39 | 64.40 | 63.74 | 64.18 | 9,021,767 | -0.42(-0.65%) |