Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 63.57 | 64.25 | 63.55 | 64.25 | 1,470,749 | +0.55(+0.87%) |
Apr 27, 2023 | 62.86 | 63.76 | 62.80 | 63.69 | 1,470,184 | +1.06(+1.69%) |
Apr 26, 2023 | 62.98 | 63.13 | 62.52 | 62.63 | 1,410,830 | -0.20(-0.32%) |
Apr 25, 2023 | 63.55 | 63.64 | 62.80 | 62.83 | 1,525,889 | -0.94(-1.48%) |
Apr 24, 2023 | 63.59 | 63.82 | 63.44 | 63.77 | 2,678,899 | +0.11(+0.17%) |
Apr 21, 2023 | 63.74 | 63.76 | 63.40 | 63.66 | 1,414,801 | +0.01(+0.02%) |
Apr 20, 2023 | 63.40 | 63.96 | 63.38 | 63.65 | 3,531,997 | -0.33(-0.51%) |
Apr 19, 2023 | 63.70 | 64.12 | 63.66 | 63.98 | 1,590,630 | -0.04(-0.06%) |
Apr 18, 2023 | 64.23 | 64.30 | 63.85 | 64.02 | 1,423,596 | +0.06(+0.09%) |
Apr 17, 2023 | 63.82 | 64.00 | 63.56 | 63.96 | 966,769 | +0.00(+0.00%) |
Apr 14, 2023 | 63.96 | 64.33 | 63.56 | 63.96 | 1,436,249 | -0.18(-0.28%) |
Apr 13, 2023 | 63.38 | 64.23 | 63.38 | 64.14 | 1,070,449 | +1.00(+1.59%) |
Apr 12, 2023 | 63.68 | 63.78 | 63.05 | 63.14 | 1,758,258 | -0.25(-0.39%) |
Apr 11, 2023 | 63.55 | 63.63 | 63.30 | 63.38 | 1,555,689 | -0.10(-0.16%) |
Apr 10, 2023 | 63.10 | 63.50 | 62.88 | 63.48 | 2,127,072 | -0.05(-0.08%) |
Apr 06, 2023 | 63.09 | 63.60 | 62.90 | 63.53 | 1,894,587 | +0.30(+0.47%) |
Apr 05, 2023 | 63.31 | 63.41 | 62.94 | 63.24 | 6,498,235 | -0.19(-0.30%) |
Apr 04, 2023 | 63.83 | 63.94 | 63.25 | 63.42 | 1,725,145 | -0.32(-0.50%) |
Apr 03, 2023 | 63.29 | 63.80 | 63.23 | 63.74 | 4,000,245 | +0.44(+0.69%) |
Mar 31, 2023 | 62.53 | 63.37 | 62.52 | 63.30 | 1,527,956 | +0.91(+1.46%) |
Mar 30, 2023 | 62.38 | 62.44 | 62.13 | 62.39 | 1,373,500 | +0.39(+0.62%) |
Mar 29, 2023 | 61.85 | 62.08 | 61.65 | 62.01 | 2,241,523 | +0.78(+1.28%) |
Mar 28, 2023 | 61.33 | 61.36 | 60.92 | 61.22 | 3,379,379 | -0.19(-0.31%) |
Mar 27, 2023 | 61.73 | 61.91 | 61.32 | 61.41 | 6,896,165 | -0.08(-0.13%) |
Mar 24, 2023 | 61.00 | 61.51 | 60.62 | 61.49 | 1,094,681 | +0.31(+0.50%) |
Mar 23, 2023 | 61.44 | 62.07 | 60.75 | 61.18 | 1,191,326 | +0.32(+0.52%) |
Mar 22, 2023 | 61.71 | 62.45 | 60.87 | 60.87 | 1,504,629 | -0.86(-1.39%) |
Mar 21, 2023 | 61.25 | 61.81 | 61.11 | 61.73 | 1,185,414 | +0.87(+1.43%) |
Mar 20, 2023 | 60.31 | 60.94 | 60.18 | 60.86 | 1,355,911 | +0.55(+0.92%) |
Mar 17, 2023 | 60.77 | 60.98 | 60.03 | 60.31 | 1,963,477 | -0.43(-0.72%) |
Mar 16, 2023 | 59.33 | 60.81 | 59.21 | 60.74 | 2,663,095 | +1.11(+1.86%) |
Mar 15, 2023 | 59.19 | 59.69 | 58.80 | 59.63 | 3,372,139 | -0.26(-0.43%) |
Mar 14, 2023 | 59.49 | 60.09 | 59.15 | 59.89 | 1,809,627 | +1.03(+1.75%) |
Mar 13, 2023 | 58.17 | 59.66 | 58.10 | 58.86 | 3,639,468 | +0.17(+0.29%) |
Mar 10, 2023 | 59.52 | 59.77 | 58.50 | 58.70 | 2,739,446 | -0.84(-1.41%) |
Mar 09, 2023 | 60.59 | 60.98 | 59.37 | 59.54 | 1,978,539 | -0.95(-1.57%) |
Mar 08, 2023 | 60.41 | 60.61 | 60.13 | 60.48 | 1,673,284 | +0.10(+0.16%) |
Mar 07, 2023 | 61.19 | 61.26 | 60.28 | 60.38 | 1,139,024 | -0.87(-1.42%) |
Mar 06, 2023 | 61.17 | 61.71 | 61.17 | 61.25 | 917,849 | +0.23(+0.37%) |
Mar 03, 2023 | 60.30 | 61.08 | 60.21 | 61.03 | 1,714,376 | +1.00(+1.66%) |
Mar 02, 2023 | 59.21 | 60.21 | 59.16 | 60.03 | 1,093,732 | +0.42(+0.71%) |
Mar 01, 2023 | 59.73 | 59.89 | 59.39 | 59.60 | 1,150,519 | -0.22(-0.36%) |
Feb 28, 2023 | 60.02 | 60.30 | 59.80 | 59.82 | 1,151,533 | -0.27(-0.44%) |
Feb 27, 2023 | 60.34 | 60.56 | 59.98 | 60.09 | 1,152,742 | +0.27(+0.45%) |
Feb 24, 2023 | 59.83 | 59.96 | 59.46 | 59.82 | 1,188,596 | -0.79(-1.30%) |
Feb 23, 2023 | 60.71 | 60.81 | 59.91 | 60.61 | 1,800,454 | +0.49(+0.82%) |
Feb 22, 2023 | 60.25 | 60.53 | 59.90 | 60.12 | 1,884,816 | -0.04(-0.07%) |
Feb 21, 2023 | 60.71 | 60.93 | 60.14 | 60.16 | 1,209,879 | -1.18(-1.92%) |
Feb 17, 2023 | 61.22 | 61.37 | 60.82 | 61.33 | 1,056,103 | -0.24(-0.39%) |
Feb 16, 2023 | 61.75 | 62.41 | 61.56 | 61.57 | 1,154,756 | -0.98(-1.56%) |
Feb 15, 2023 | 62.04 | 62.56 | 61.88 | 62.55 | 2,744,629 | +0.18(+0.29%) |
Feb 14, 2023 | 62.02 | 62.65 | 61.67 | 62.37 | 2,581,847 | +0.09(+0.14%) |
Feb 13, 2023 | 61.71 | 62.32 | 61.64 | 62.28 | 1,527,733 | +0.64(+1.04%) |
Feb 10, 2023 | 61.30 | 61.72 | 61.20 | 61.64 | 940,877 | +0.15(+0.24%) |
Feb 09, 2023 | 62.49 | 62.54 | 61.30 | 61.49 | 1,200,667 | -0.42(-0.69%) |
Feb 08, 2023 | 62.32 | 62.57 | 61.79 | 61.92 | 1,372,761 | -0.74(-1.18%) |
Feb 07, 2023 | 61.61 | 62.87 | 61.44 | 62.66 | 1,645,479 | +1.00(+1.62%) |
Feb 06, 2023 | 61.60 | 61.95 | 61.43 | 61.66 | 1,162,191 | -0.35(-0.56%) |
Feb 03, 2023 | 61.70 | 62.81 | 61.67 | 62.00 | 2,397,904 | -0.44(-0.71%) |
Feb 02, 2023 | 62.34 | 62.61 | 61.87 | 62.45 | 5,668,209 | +0.74(+1.20%) |
Feb 01, 2023 | 60.91 | 62.17 | 60.41 | 61.71 | 2,418,477 | +0.68(+1.12%) |
Jan 31, 2023 | 60.18 | 61.04 | 60.18 | 61.03 | 1,440,509 | +0.88(+1.46%) |
Jan 30, 2023 | 60.65 | 60.93 | 60.11 | 60.15 | 1,882,578 | -0.94(-1.54%) |
Jan 27, 2023 | 60.77 | 61.48 | 60.73 | 61.09 | 1,664,679 | +0.19(+0.31%) |
Jan 26, 2023 | 60.65 | 60.94 | 60.18 | 60.90 | 4,075,572 | +0.79(+1.31%) |
Jan 25, 2023 | 59.51 | 60.18 | 59.07 | 60.11 | 2,340,132 | -0.08(-0.13%) |
Jan 24, 2023 | 59.98 | 60.28 | 59.77 | 60.19 | 1,930,203 | -0.04(-0.07%) |
Jan 23, 2023 | 59.67 | 60.56 | 59.54 | 60.23 | 2,291,283 | +0.74(+1.25%) |
Jan 20, 2023 | 58.58 | 59.53 | 58.37 | 59.49 | 1,912,663 | +1.13(+1.93%) |
Jan 19, 2023 | 58.33 | 58.73 | 58.14 | 58.36 | 3,554,634 | -0.29(-0.49%) |
Jan 18, 2023 | 59.68 | 59.95 | 58.61 | 58.65 | 2,717,627 | -0.80(-1.35%) |
Jan 17, 2023 | 59.40 | 59.83 | 59.33 | 59.45 | 1,604,019 | +0.04(+0.07%) |
Jan 13, 2023 | 58.70 | 59.49 | 58.68 | 59.41 | 1,335,423 | +0.25(+0.42%) |
Jan 12, 2023 | 59.12 | 59.37 | 58.41 | 59.16 | 1,709,466 | +0.20(+0.34%) |
Jan 11, 2023 | 58.40 | 58.99 | 58.32 | 58.96 | 1,416,439 | +0.79(+1.36%) |
Jan 10, 2023 | 57.70 | 58.19 | 57.54 | 58.17 | 1,872,694 | +0.36(+0.62%) |
Jan 09, 2023 | 58.28 | 58.79 | 57.77 | 57.82 | 2,029,793 | -0.02(-0.03%) |
Jan 06, 2023 | 56.97 | 58.02 | 56.52 | 57.84 | 1,932,420 | +1.28(+2.27%) |
Jan 05, 2023 | 56.96 | 57.06 | 56.49 | 56.55 | 1,738,124 | -0.67(-1.17%) |
Jan 04, 2023 | 57.34 | 57.57 | 56.72 | 57.22 | 2,717,252 | +0.16(+0.28%) |
Jan 03, 2023 | 57.96 | 58.19 | 56.68 | 57.07 | 2,466,270 | -0.72(-1.25%) |
Dec 30, 2022 | 57.51 | 57.81 | 57.14 | 57.79 | 2,522,378 | -0.10(-0.17%) |
Dec 29, 2022 | 57.34 | 58.07 | 57.30 | 57.89 | 2,462,123 | +1.01(+1.77%) |
Dec 28, 2022 | 57.62 | 57.95 | 56.83 | 56.88 | 2,575,926 | -0.76(-1.32%) |
Dec 27, 2022 | 58.03 | 58.05 | 57.48 | 57.64 | 2,029,062 | -0.41(-0.71%) |
Dec 23, 2022 | 57.63 | 58.10 | 57.33 | 58.05 | 2,398,529 | +0.30(+0.51%) |
Dec 22, 2022 | 58.29 | 58.38 | 56.93 | 57.76 | 2,685,489 | -1.03(-1.75%) |
Dec 21, 2022 | 58.28 | 58.99 | 58.18 | 58.78 | 2,873,024 | +0.85(+1.47%) |
Dec 20, 2022 | 57.74 | 58.22 | 57.52 | 57.94 | 2,991,211 | -0.02(-0.03%) |
Dec 19, 2022 | 58.56 | 58.60 | 57.68 | 57.95 | 3,091,631 | -0.52(-0.90%) |
Dec 16, 2022 | 59.09 | 59.30 | 58.17 | 58.48 | 3,544,568 | -0.78(-1.32%) |
Dec 15, 2022 | 60.21 | 60.38 | 59.00 | 59.26 | 2,294,868 | -1.91(-3.12%) |
Dec 14, 2022 | 61.48 | 62.22 | 60.54 | 61.17 | 2,540,321 | -0.42(-0.69%) |
Dec 13, 2022 | 63.05 | 63.22 | 61.06 | 61.59 | 4,529,332 | +0.73(+1.20%) |
Dec 12, 2022 | 60.14 | 60.86 | 60.03 | 60.86 | 1,830,499 | +0.79(+1.31%) |
Dec 09, 2022 | 60.27 | 60.83 | 60.05 | 60.07 | 2,089,939 | -0.42(-0.70%) |
Dec 08, 2022 | 60.17 | 60.66 | 59.72 | 60.50 | 2,692,158 | +0.68(+1.14%) |
Dec 07, 2022 | 59.83 | 60.32 | 59.56 | 59.82 | 2,944,640 | -0.23(-0.38%) |
Dec 06, 2022 | 61.24 | 61.24 | 59.69 | 60.04 | 2,801,337 | -1.22(-1.99%) |
Dec 05, 2022 | 61.93 | 62.21 | 60.96 | 61.27 | 1,774,421 | -1.19(-1.91%) |
Dec 02, 2022 | 61.70 | 62.63 | 61.63 | 62.46 | 1,466,683 | -0.19(-0.30%) |
Dec 01, 2022 | 62.69 | 62.97 | 62.03 | 62.65 | 2,216,878 | +0.09(+0.14%) |
Nov 30, 2022 | 59.95 | 62.56 | 59.82 | 62.56 | 2,801,341 | +2.64(+4.41%) |
Nov 29, 2022 | 60.36 | 60.44 | 59.64 | 59.92 | 1,651,583 | -0.42(-0.70%) |
Nov 28, 2022 | 60.92 | 61.22 | 60.16 | 60.34 | 1,484,771 | -1.04(-1.70%) |
Nov 25, 2022 | 61.34 | 61.51 | 61.24 | 61.38 | 766,294 | -0.21(-0.34%) |
Nov 23, 2022 | 61.06 | 61.74 | 61.01 | 61.59 | 1,442,673 | +0.59(+0.97%) |
Nov 22, 2022 | 60.33 | 61.05 | 59.99 | 61.00 | 1,422,579 | +0.87(+1.44%) |
Nov 21, 2022 | 60.42 | 60.64 | 59.98 | 60.13 | 1,845,976 | -0.59(-0.97%) |
Nov 18, 2022 | 61.26 | 61.30 | 60.20 | 60.72 | 1,875,571 | +0.07(+0.11%) |
Nov 17, 2022 | 60.02 | 60.94 | 60.00 | 60.65 | 3,033,014 | -0.28(-0.45%) |
Nov 16, 2022 | 61.13 | 61.35 | 60.73 | 60.93 | 2,700,330 | -0.60(-0.98%) |
Nov 15, 2022 | 62.12 | 62.28 | 60.87 | 61.53 | 3,887,259 | +0.68(+1.12%) |
Nov 14, 2022 | 61.03 | 61.63 | 60.67 | 60.85 | 2,584,242 | -0.66(-1.07%) |
Nov 11, 2022 | 60.54 | 61.66 | 60.30 | 61.51 | 3,963,857 | +1.03(+1.69%) |
Nov 10, 2022 | 58.89 | 60.56 | 58.59 | 60.49 | 5,788,105 | +4.18(+7.42%) |
Nov 09, 2022 | 57.25 | 57.51 | 56.23 | 56.31 | 2,103,502 | -1.35(-2.34%) |
Nov 08, 2022 | 57.61 | 58.28 | 56.92 | 57.66 | 7,505,905 | +0.30(+0.52%) |
Nov 07, 2022 | 56.94 | 57.47 | 56.53 | 57.36 | 2,185,027 | +0.59(+1.04%) |
Nov 04, 2022 | 56.99 | 57.18 | 55.56 | 56.77 | 3,203,535 | +0.86(+1.53%) |
Nov 03, 2022 | 56.31 | 56.64 | 55.81 | 55.91 | 3,543,295 | -1.04(-1.83%) |
Nov 02, 2022 | 58.85 | 56.95 | 56.96 | 3,497,129 | -1.96(-3.33%) | |
Nov 01, 2022 | 60.23 | 60.37 | 58.79 | 58.92 | 3,126,288 | -0.62(-1.04%) |
Oct 31, 2022 | 59.71 | 59.92 | 59.23 | 59.54 | 2,472,381 | -0.64(-1.06%) |
Oct 28, 2022 | 58.36 | 60.28 | 58.35 | 60.18 | 2,391,242 | +1.53(+2.60%) |
Oct 27, 2022 | 59.39 | 59.63 | 58.52 | 58.65 | 2,666,877 | -0.92(-1.54%) |
Oct 26, 2022 | 59.47 | 60.75 | 59.35 | 59.57 | 2,153,400 | -1.27(-2.09%) |
Oct 25, 2022 | 59.75 | 60.91 | 59.69 | 60.84 | 2,351,894 | +1.20(+2.02%) |
Oct 24, 2022 | 59.09 | 59.87 | 58.43 | 59.64 | 2,630,455 | +0.71(+1.20%) |
Oct 21, 2022 | 57.25 | 58.99 | 57.05 | 58.93 | 2,734,670 | +1.44(+2.50%) |
Oct 20, 2022 | 57.76 | 58.70 | 57.29 | 57.49 | 2,014,680 | -0.43(-0.75%) |
Oct 19, 2022 | 57.91 | 58.48 | 57.37 | 57.92 | 2,229,331 | -0.44(-0.76%) |
Oct 18, 2022 | 59.31 | 59.40 | 57.79 | 58.37 | 2,172,370 | +0.59(+1.02%) |
Oct 17, 2022 | 57.13 | 57.93 | 57.10 | 57.78 | 1,927,477 | +1.86(+3.33%) |
Oct 14, 2022 | 58.09 | 58.25 | 55.81 | 55.91 | 6,346,823 | -1.69(-2.93%) |
Oct 13, 2022 | 54.77 | 57.87 | 54.50 | 57.60 | 4,087,662 | +1.41(+2.51%) |
Oct 12, 2022 | 56.34 | 56.72 | 56.06 | 56.19 | 2,108,346 | -0.10(-0.18%) |
Oct 11, 2022 | 56.62 | 57.26 | 55.92 | 56.29 | 3,290,726 | -0.67(-1.18%) |
Oct 10, 2022 | 57.60 | 57.68 | 56.48 | 56.96 | 2,204,304 | -0.57(-0.99%) |
Oct 07, 2022 | 58.80 | 58.80 | 57.23 | 57.53 | 2,673,016 | -2.15(-3.60%) |
Oct 06, 2022 | 59.94 | 60.57 | 59.62 | 59.68 | 3,450,965 | -0.47(-0.79%) |
Oct 05, 2022 | 59.40 | 60.55 | 58.92 | 60.15 | 2,996,651 | -0.07(-0.11%) |
Oct 04, 2022 | 59.51 | 60.32 | 59.51 | 60.22 | 2,514,699 | +1.86(+3.19%) |
Oct 03, 2022 | 57.49 | 58.70 | 57.09 | 58.36 | 2,414,642 | +1.34(+2.35%) |
Sep 30, 2022 | 57.80 | 58.62 | 56.96 | 57.02 | 3,637,328 | -0.97(-1.67%) |
Sep 29, 2022 | 58.76 | 58.79 | 57.37 | 57.98 | 2,963,695 | -1.53(-2.57%) |
Sep 28, 2022 | 58.41 | 59.82 | 58.08 | 59.51 | 5,023,215 | +1.08(+1.86%) |
Sep 27, 2022 | 59.18 | 59.63 | 57.95 | 58.43 | 3,364,908 | +0.00(+0.00%) |
Sep 26, 2022 | 58.51 | 59.50 | 58.27 | 58.43 | 3,016,047 | -0.36(-0.62%) |
Sep 23, 2022 | 59.16 | 59.17 | 58.04 | 58.79 | 2,934,713 | -0.92(-1.55%) |
Sep 22, 2022 | 60.03 | 60.32 | 59.48 | 59.71 | 3,196,534 | -0.61(-1.01%) |
Sep 21, 2022 | 61.68 | 62.44 | 60.30 | 60.32 | 2,057,652 | -1.10(-1.79%) |
Sep 20, 2022 | 61.43 | 61.87 | 60.91 | 61.42 | 2,850,372 | -0.59(-0.95%) |
Sep 19, 2022 | 60.94 | 62.04 | 60.90 | 62.01 | 1,500,854 | +0.52(+0.85%) |
Sep 16, 2022 | 61.27 | 61.62 | 60.77 | 61.49 | 1,875,361 | -0.47(-0.76%) |
Sep 15, 2022 | 62.57 | 63.15 | 61.70 | 61.96 | 1,786,068 | -0.99(-1.58%) |
Sep 14, 2022 | 62.93 | 63.26 | 62.35 | 62.96 | 1,528,354 | +0.30(+0.49%) |
Sep 13, 2022 | 64.38 | 64.51 | 62.50 | 62.65 | 1,861,229 | -3.42(-5.18%) |
Sep 12, 2022 | 65.59 | 66.14 | 65.55 | 66.07 | 1,576,788 | +0.81(+1.24%) |
Sep 09, 2022 | 64.47 | 65.41 | 64.42 | 65.27 | 1,159,889 | +1.23(+1.92%) |
Sep 08, 2022 | 63.17 | 64.22 | 62.93 | 64.04 | 1,576,724 | +0.43(+0.68%) |
Sep 07, 2022 | 62.42 | 63.80 | 62.40 | 63.61 | 1,509,474 | +1.23(+1.97%) |
Sep 06, 2022 | 62.82 | 62.99 | 61.90 | 62.38 | 2,608,642 | -0.29(-0.45%) |
Sep 02, 2022 | 64.11 | 64.37 | 62.35 | 62.66 | 2,445,643 | -0.80(-1.25%) |
Sep 01, 2022 | 62.84 | 63.55 | 62.18 | 63.46 | 2,195,737 | +0.16(+0.25%) |
Aug 31, 2022 | 64.30 | 64.52 | 63.30 | 63.30 | 1,827,733 | -0.53(-0.83%) |
Aug 30, 2022 | 64.89 | 64.95 | 63.32 | 63.83 | 1,814,199 | -0.66(-1.02%) |
Aug 29, 2022 | 64.66 | 65.07 | 64.28 | 64.49 | 1,658,754 | -0.69(-1.06%) |
Aug 26, 2022 | 67.80 | 68.04 | 65.16 | 65.18 | 2,322,407 | -2.73(-4.02%) |
Aug 25, 2022 | 67.12 | 67.92 | 66.93 | 67.91 | 1,418,980 | +1.10(+1.65%) |
Aug 24, 2022 | 66.59 | 67.17 | 66.44 | 66.81 | 1,388,531 | +0.20(+0.30%) |
Aug 23, 2022 | 66.75 | 67.21 | 66.55 | 66.61 | 1,037,777 | -0.23(-0.34%) |
Aug 22, 2022 | 67.56 | 67.61 | 66.64 | 66.84 | 1,499,215 | -1.66(-2.43%) |
Aug 19, 2022 | 69.13 | 69.29 | 68.35 | 68.50 | 1,339,732 | -1.26(-1.80%) |
Aug 18, 2022 | 69.62 | 69.97 | 69.31 | 69.76 | 1,179,910 | +0.12(+0.17%) |
Aug 17, 2022 | 69.56 | 70.20 | 69.25 | 69.64 | 1,316,658 | -0.53(-0.76%) |
Aug 16, 2022 | 69.95 | 70.60 | 69.59 | 70.17 | 1,469,873 | -0.05(-0.07%) |
Aug 15, 2022 | 69.50 | 70.35 | 69.50 | 70.22 | 3,237,408 | +0.39(+0.56%) |
Aug 12, 2022 | 68.94 | 69.85 | 68.69 | 69.83 | 1,316,733 | +1.38(+2.01%) |
Aug 11, 2022 | 69.23 | 69.56 | 68.33 | 68.45 | 1,445,261 | -0.31(-0.46%) |
Aug 10, 2022 | 68.47 | 68.81 | 68.03 | 68.77 | 1,529,251 | +1.84(+2.75%) |
Aug 09, 2022 | 67.17 | 67.28 | 66.67 | 66.93 | 1,998,723 | -0.54(-0.80%) |
Aug 08, 2022 | 67.94 | 68.56 | 67.22 | 67.47 | 1,926,525 | -0.25(-0.36%) |
Aug 05, 2022 | 67.12 | 68.08 | 67.04 | 67.72 | 1,901,938 | -0.34(-0.51%) |
Aug 04, 2022 | 67.82 | 68.15 | 67.42 | 68.06 | 1,500,023 | +0.26(+0.38%) |
Aug 03, 2022 | 66.72 | 68.03 | 66.70 | 67.80 | 2,218,115 | +1.53(+2.31%) |
Aug 02, 2022 | 66.18 | 67.15 | 65.90 | 66.27 | 1,436,030 | -0.38(-0.58%) |
Aug 01, 2022 | 66.48 | 67.39 | 66.28 | 66.65 | 3,375,640 | -0.27(-0.40%) |
Jul 29, 2022 | 66.02 | 67.10 | 65.86 | 66.92 | 1,601,892 | +1.41(+2.15%) |
Jul 28, 2022 | 64.67 | 65.65 | 63.97 | 65.51 | 1,490,365 | +0.94(+1.46%) |
Jul 27, 2022 | 63.10 | 64.91 | 62.95 | 64.57 | 2,120,002 | +2.41(+3.87%) |
Jul 26, 2022 | 62.92 | 62.97 | 61.97 | 62.16 | 1,671,983 | -1.16(-1.83%) |
Jul 25, 2022 | 63.60 | 63.69 | 62.91 | 63.32 | 1,688,949 | -0.26(-0.40%) |
Jul 22, 2022 | 64.45 | 64.81 | 63.21 | 63.58 | 1,734,759 | -1.02(-1.58%) |
Jul 21, 2022 | 63.68 | 64.61 | 63.19 | 64.60 | 2,293,176 | +1.01(+1.59%) |
Jul 20, 2022 | 62.81 | 63.84 | 62.72 | 63.59 | 1,542,366 | +0.82(+1.30%) |
Jul 19, 2022 | 61.62 | 62.83 | 61.26 | 62.77 | 2,109,820 | +1.90(+3.12%) |
Jul 18, 2022 | 62.03 | 62.31 | 60.64 | 60.87 | 1,457,438 | -0.58(-0.94%) |
Jul 15, 2022 | 60.96 | 61.48 | 60.73 | 61.45 | 2,103,176 | +1.14(+1.89%) |
Jul 14, 2022 | 59.58 | 60.44 | 58.87 | 60.31 | 2,070,219 | +0.13(+0.21%) |
Jul 13, 2022 | 59.36 | 60.67 | 59.11 | 60.19 | 2,641,712 | -0.22(-0.36%) |
Jul 12, 2022 | 61.36 | 61.75 | 60.07 | 60.40 | 1,728,383 | -0.85(-1.38%) |
Jul 11, 2022 | 61.81 | 61.88 | 61.06 | 61.25 | 1,892,343 | -1.09(-1.75%) |
Jul 08, 2022 | 61.71 | 62.59 | 61.57 | 62.34 | 2,174,511 | +0.06(+0.09%) |
Jul 07, 2022 | 61.22 | 62.39 | 61.22 | 62.28 | 4,284,848 | +1.26(+2.06%) |
Jul 06, 2022 | 60.67 | 61.48 | 60.36 | 61.02 | 2,772,420 | +0.38(+0.63%) |
Jul 05, 2022 | 58.97 | 60.65 | 58.64 | 60.64 | 3,918,946 | +0.86(+1.43%) |
Jul 01, 2022 | 59.11 | 59.84 | 58.68 | 59.78 | 3,190,912 | +0.45(+0.76%) |
Jun 30, 2022 | 59.33 | 60.00 | 58.36 | 59.33 | 3,997,173 | -0.72(-1.20%) |
Jun 29, 2022 | 59.89 | 60.39 | 59.44 | 60.05 | 2,710,718 | +0.15(+0.25%) |
Jun 28, 2022 | 61.83 | 62.35 | 59.86 | 59.90 | 4,243,025 | -1.83(-2.96%) |
Jun 27, 2022 | 62.37 | 62.50 | 61.46 | 61.73 | 3,562,849 | -0.41(-0.66%) |
Jun 24, 2022 | 60.61 | 62.17 | 60.59 | 62.14 | 2,043,314 | +2.08(+3.47%) |
Jun 23, 2022 | 59.57 | 60.20 | 59.08 | 60.06 | 2,610,179 | +0.97(+1.65%) |
Jun 22, 2022 | 58.47 | 59.90 | 58.39 | 59.08 | 2,680,975 | -0.02(-0.03%) |
Jun 21, 2022 | 58.50 | 59.54 | 58.50 | 59.10 | 3,775,691 | +1.53(+2.66%) |
Jun 17, 2022 | 57.18 | 58.16 | 56.86 | 57.57 | 3,228,462 | +0.42(+0.74%) |
Jun 16, 2022 | 57.89 | 57.94 | 56.64 | 57.15 | 3,338,581 | -2.20(-3.71%) |
Jun 15, 2022 | 58.64 | 60.17 | 58.09 | 59.35 | 3,591,772 | +1.32(+2.27%) |
Jun 14, 2022 | 58.33 | 58.53 | 57.51 | 58.03 | 2,701,328 | +0.08(+0.14%) |
Jun 13, 2022 | 58.71 | 59.18 | 57.72 | 57.95 | 4,441,184 | -2.62(-4.32%) |
Jun 10, 2022 | 61.77 | 61.91 | 60.56 | 60.57 | 3,723,969 | -2.34(-3.72%) |
Jun 09, 2022 | 64.26 | 64.77 | 62.89 | 62.91 | 1,295,258 | -1.66(-2.57%) |
Jun 08, 2022 | 64.88 | 65.37 | 64.41 | 64.56 | 1,243,566 | -0.58(-0.89%) |
Jun 07, 2022 | 63.88 | 65.28 | 63.70 | 65.14 | 2,170,681 | +0.57(+0.88%) |
Jun 06, 2022 | 65.16 | 65.58 | 64.32 | 64.57 | 1,811,584 | +0.29(+0.46%) |
Jun 03, 2022 | 64.75 | 65.08 | 64.05 | 64.28 | 2,468,451 | -1.59(-2.41%) |
Jun 02, 2022 | 63.94 | 65.90 | 63.70 | 65.87 | 2,381,715 | +1.67(+2.60%) |
Jun 01, 2022 | 65.15 | 65.57 | 63.81 | 64.20 | 4,366,141 | -0.48(-0.74%) |
May 31, 2022 | 64.79 | 65.32 | 64.00 | 64.68 | 2,560,008 | -0.24(-0.36%) |
May 27, 2022 | 63.40 | 64.93 | 63.40 | 64.92 | 1,781,390 | +2.09(+3.33%) |
May 26, 2022 | 61.16 | 63.10 | 61.13 | 62.83 | 2,711,347 | +1.58(+2.58%) |
May 25, 2022 | 60.26 | 61.68 | 60.16 | 61.25 | 3,263,318 | +0.68(+1.12%) |
May 24, 2022 | 60.58 | 60.83 | 59.46 | 60.57 | 2,697,066 | -1.12(-1.81%) |
May 23, 2022 | 60.85 | 61.79 | 60.39 | 61.69 | 3,030,166 | +1.20(+1.98%) |
May 20, 2022 | 61.28 | 61.49 | 58.84 | 60.49 | 2,954,069 | -0.09(-0.15%) |
May 19, 2022 | 60.52 | 61.50 | 60.29 | 60.58 | 4,741,571 | -0.31(-0.52%) |
May 18, 2022 | 62.95 | 63.06 | 60.68 | 60.89 | 4,325,171 | -3.07(-4.80%) |
May 17, 2022 | 63.58 | 63.99 | 62.81 | 63.97 | 3,764,879 | +1.58(+2.53%) |
May 16, 2022 | 62.62 | 63.14 | 62.07 | 62.39 | 3,454,138 | -0.60(-0.95%) |
May 13, 2022 | 61.82 | 63.31 | 61.56 | 62.98 | 3,351,162 | +2.00(+3.28%) |
May 12, 2022 | 60.40 | 61.93 | 59.69 | 60.98 | 5,282,979 | -0.21(-0.34%) |
May 11, 2022 | 62.57 | 63.61 | 61.05 | 61.19 | 5,275,341 | -1.80(-2.85%) |
May 10, 2022 | 63.80 | 64.03 | 62.18 | 62.98 | 4,954,648 | +0.58(+0.93%) |
May 09, 2022 | 63.82 | 64.12 | 62.13 | 62.41 | 3,805,703 | -2.57(-3.96%) |
May 06, 2022 | 65.09 | 65.87 | 63.96 | 64.98 | 4,287,558 | -0.55(-0.84%) |
May 05, 2022 | 67.92 | 67.96 | 64.77 | 65.53 | 4,006,325 | -3.27(-4.75%) |
May 04, 2022 | 66.68 | 68.94 | 65.76 | 68.80 | 4,085,399 | +2.18(+3.27%) |
May 03, 2022 | 66.39 | 67.01 | 66.00 | 66.62 | 3,667,832 | +0.22(+0.33%) |