Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 73.74 | 74.09 | 72.57 | 72.68 | 201,423 | -1.02(-1.38%) |
May 30, 2023 | 73.25 | 73.86 | 72.91 | 73.70 | 157,899 | +0.45(+0.62%) |
May 26, 2023 | 73.25 | 73.53 | 72.70 | 73.25 | 166,958 | -0.15(-0.20%) |
May 25, 2023 | 75.04 | 75.22 | 73.27 | 73.40 | 168,725 | -1.90(-2.52%) |
May 24, 2023 | 75.76 | 76.03 | 75.11 | 75.30 | 198,689 | -0.39(-0.52%) |
May 23, 2023 | 74.70 | 76.26 | 74.61 | 75.69 | 126,191 | +0.66(+0.87%) |
May 22, 2023 | 74.97 | 75.18 | 74.10 | 75.03 | 137,071 | +0.43(+0.58%) |
May 19, 2023 | 74.84 | 75.06 | 73.91 | 74.60 | 213,045 | +0.41(+0.55%) |
May 18, 2023 | 74.24 | 74.65 | 73.57 | 74.19 | 285,424 | -0.25(-0.34%) |
May 17, 2023 | 75.69 | 75.71 | 74.34 | 74.45 | 266,950 | -1.09(-1.44%) |
May 16, 2023 | 75.91 | 76.19 | 75.32 | 75.53 | 107,348 | -0.32(-0.43%) |
May 15, 2023 | 76.17 | 76.31 | 75.23 | 75.86 | 122,519 | -0.15(-0.19%) |
May 12, 2023 | 76.05 | 76.38 | 75.42 | 76.00 | 90,720 | +0.29(+0.38%) |
May 11, 2023 | 76.34 | 76.59 | 75.40 | 75.71 | 115,748 | -0.97(-1.27%) |
May 10, 2023 | 76.79 | 77.02 | 75.36 | 76.69 | 103,624 | +0.42(+0.55%) |
May 09, 2023 | 76.27 | 76.77 | 76.08 | 76.27 | 122,716 | -0.15(-0.19%) |
May 08, 2023 | 76.45 | 76.85 | 75.64 | 76.41 | 110,090 | -0.04(-0.05%) |
May 05, 2023 | 75.38 | 76.88 | 75.24 | 76.45 | 160,968 | +1.27(+1.68%) |
May 04, 2023 | 74.83 | 75.68 | 73.40 | 75.19 | 245,986 | +0.40(+0.53%) |
May 03, 2023 | 73.63 | 75.57 | 73.45 | 74.79 | 367,034 | -0.34(-0.45%) |
May 02, 2023 | 72.07 | 75.52 | 71.64 | 75.13 | 459,191 | +4.50(+6.37%) |
May 01, 2023 | 69.75 | 71.15 | 69.75 | 70.63 | 225,011 | +0.56(+0.79%) |
Apr 28, 2023 | 69.74 | 70.96 | 69.74 | 70.07 | 137,015 | +0.16(+0.22%) |
Apr 27, 2023 | 69.24 | 70.22 | 68.21 | 69.92 | 141,815 | +0.90(+1.30%) |
Apr 26, 2023 | 70.46 | 70.46 | 68.91 | 69.02 | 167,250 | -1.92(-2.70%) |
Apr 25, 2023 | 71.38 | 71.92 | 70.67 | 70.94 | 141,042 | -0.67(-0.94%) |
Apr 24, 2023 | 71.83 | 72.30 | 71.55 | 71.61 | 117,392 | -0.45(-0.62%) |
Apr 21, 2023 | 72.18 | 72.49 | 71.43 | 72.06 | 136,979 | +0.19(+0.27%) |
Apr 20, 2023 | 71.42 | 71.96 | 71.26 | 71.86 | 124,335 | +0.26(+0.37%) |
Apr 19, 2023 | 70.92 | 71.68 | 70.85 | 71.60 | 97,486 | +0.83(+1.17%) |
Apr 18, 2023 | 71.21 | 71.60 | 70.49 | 70.77 | 131,699 | -0.43(-0.60%) |
Apr 17, 2023 | 71.99 | 72.31 | 70.57 | 71.20 | 145,088 | -0.56(-0.77%) |
Apr 14, 2023 | 72.26 | 72.47 | 71.25 | 71.76 | 146,015 | -0.70(-0.97%) |
Apr 13, 2023 | 72.00 | 72.55 | 71.04 | 72.46 | 185,269 | +0.36(+0.50%) |
Apr 12, 2023 | 71.71 | 72.62 | 71.44 | 72.10 | 188,208 | +0.83(+1.16%) |
Apr 11, 2023 | 70.10 | 71.51 | 69.90 | 71.27 | 198,893 | +1.33(+1.91%) |
Apr 10, 2023 | 67.99 | 70.19 | 67.99 | 69.94 | 236,892 | +1.36(+1.99%) |
Apr 06, 2023 | 68.99 | 69.29 | 67.99 | 68.57 | 213,514 | -0.04(-0.06%) |
Apr 05, 2023 | 67.88 | 68.70 | 67.30 | 68.61 | 145,352 | +0.79(+1.16%) |
Apr 04, 2023 | 69.09 | 69.09 | 67.47 | 67.82 | 169,029 | -1.02(-1.49%) |
Apr 03, 2023 | 70.20 | 70.20 | 68.69 | 68.85 | 199,958 | -1.54(-2.19%) |
Mar 31, 2023 | 70.77 | 70.89 | 69.90 | 70.38 | 241,724 | +0.24(+0.35%) |
Mar 30, 2023 | 70.21 | 70.53 | 69.89 | 70.14 | 101,033 | +0.44(+0.63%) |
Mar 29, 2023 | 69.75 | 70.02 | 69.28 | 69.70 | 152,312 | +0.36(+0.52%) |
Mar 28, 2023 | 69.65 | 69.84 | 68.79 | 69.34 | 125,571 | -0.27(-0.39%) |
Mar 27, 2023 | 69.15 | 69.96 | 68.49 | 69.61 | 171,413 | +1.19(+1.74%) |
Mar 24, 2023 | 66.67 | 68.43 | 66.39 | 68.43 | 220,251 | +1.66(+2.48%) |
Mar 23, 2023 | 66.86 | 67.79 | 66.31 | 66.77 | 159,555 | -0.06(-0.09%) |
Mar 22, 2023 | 68.34 | 68.43 | 66.76 | 66.83 | 255,822 | -1.73(-2.53%) |
Mar 21, 2023 | 69.44 | 69.49 | 67.54 | 68.56 | 277,055 | -0.45(-0.65%) |
Mar 20, 2023 | 68.42 | 69.94 | 68.42 | 69.01 | 281,125 | +0.93(+1.36%) |
Mar 17, 2023 | 67.60 | 68.25 | 67.09 | 68.09 | 1,213,821 | -0.12(-0.17%) |
Mar 16, 2023 | 66.76 | 68.34 | 66.39 | 68.20 | 226,806 | +0.93(+1.39%) |
Mar 15, 2023 | 67.04 | 67.77 | 66.41 | 67.27 | 301,973 | -0.45(-0.66%) |
Mar 14, 2023 | 67.37 | 68.85 | 67.12 | 67.72 | 200,141 | +1.51(+2.28%) |
Mar 13, 2023 | 66.83 | 68.26 | 65.79 | 66.21 | 372,797 | -0.98(-1.46%) |
Mar 10, 2023 | 69.05 | 69.64 | 66.77 | 67.19 | 323,469 | -1.64(-2.38%) |
Mar 09, 2023 | 69.45 | 70.02 | 68.77 | 68.83 | 247,526 | -0.87(-1.24%) |
Mar 08, 2023 | 69.59 | 70.08 | 69.14 | 69.69 | 233,844 | +0.11(+0.15%) |
Mar 07, 2023 | 70.29 | 70.71 | 69.02 | 69.59 | 308,214 | -0.45(-0.64%) |
Mar 06, 2023 | 70.80 | 70.80 | 69.42 | 70.03 | 311,989 | -0.77(-1.09%) |
Mar 03, 2023 | 70.68 | 71.14 | 69.37 | 70.80 | 334,079 | +0.76(+1.08%) |
Mar 02, 2023 | 68.32 | 70.40 | 68.13 | 70.04 | 339,445 | +1.48(+2.16%) |
Mar 01, 2023 | 68.60 | 69.06 | 67.71 | 68.56 | 442,331 | -0.48(-0.69%) |
Feb 28, 2023 | 68.81 | 70.39 | 68.57 | 69.04 | 428,922 | -0.16(-0.23%) |
Feb 27, 2023 | 68.97 | 69.98 | 68.40 | 69.20 | 339,942 | +0.12(+0.17%) |
Feb 24, 2023 | 68.27 | 69.70 | 67.75 | 69.08 | 530,466 | +0.31(+0.45%) |
Feb 23, 2023 | 69.85 | 70.31 | 68.22 | 68.77 | 1,211,478 | -1.35(-1.93%) |
Feb 22, 2023 | 68.11 | 71.04 | 67.55 | 70.12 | 10,195,047 | +2.28(+3.36%) |
Feb 21, 2023 | 68.77 | 70.45 | 66.77 | 67.84 | 1,224,758 | -1.52(-2.19%) |
Feb 17, 2023 | 66.21 | 71.09 | 65.39 | 69.36 | 1,756,029 | +8.25(+13.50%) |
Feb 16, 2023 | 59.33 | 61.14 | 59.11 | 61.11 | 210,161 | +1.23(+2.05%) |
Feb 15, 2023 | 59.28 | 60.40 | 58.63 | 59.89 | 166,825 | +0.31(+0.52%) |
Feb 14, 2023 | 61.93 | 61.97 | 59.46 | 59.57 | 206,123 | -2.89(-4.63%) |
Feb 13, 2023 | 61.99 | 62.65 | 61.45 | 62.47 | 137,699 | +0.55(+0.89%) |
Feb 10, 2023 | 61.05 | 62.10 | 60.88 | 61.91 | 161,488 | +0.86(+1.41%) |
Feb 09, 2023 | 61.84 | 62.22 | 60.88 | 61.05 | 145,921 | -0.39(-0.63%) |
Feb 08, 2023 | 62.31 | 62.62 | 61.20 | 61.44 | 132,186 | -1.11(-1.78%) |
Feb 07, 2023 | 62.87 | 63.11 | 61.95 | 62.55 | 174,965 | -0.72(-1.13%) |
Feb 06, 2023 | 63.94 | 64.12 | 62.27 | 63.27 | 160,723 | -0.68(-1.06%) |
Feb 03, 2023 | 63.45 | 64.09 | 62.11 | 63.94 | 193,549 | -0.03(-0.05%) |
Feb 02, 2023 | 63.11 | 64.03 | 62.93 | 63.97 | 172,886 | +1.02(+1.61%) |
Feb 01, 2023 | 61.22 | 63.66 | 61.22 | 62.96 | 138,926 | +0.91(+1.47%) |
Jan 31, 2023 | 60.47 | 62.20 | 60.44 | 62.05 | 139,527 | +1.58(+2.61%) |
Jan 30, 2023 | 60.53 | 61.41 | 60.28 | 60.47 | 89,770 | -0.15(-0.26%) |
Jan 27, 2023 | 59.90 | 60.76 | 59.70 | 60.63 | 108,686 | +0.73(+1.21%) |
Jan 26, 2023 | 60.47 | 60.47 | 59.53 | 59.90 | 189,048 | -0.28(-0.47%) |
Jan 25, 2023 | 59.75 | 60.22 | 59.36 | 60.18 | 134,660 | +0.22(+0.37%) |
Jan 24, 2023 | 59.65 | 60.60 | 59.13 | 59.96 | 92,965 | +0.31(+0.52%) |
Jan 23, 2023 | 59.81 | 60.59 | 59.28 | 59.65 | 98,324 | -0.05(-0.08%) |
Jan 20, 2023 | 59.52 | 59.72 | 58.74 | 59.70 | 159,680 | +0.38(+0.64%) |
Jan 19, 2023 | 59.24 | 59.96 | 59.08 | 59.32 | 168,578 | +0.10(+0.16%) |
Jan 18, 2023 | 60.13 | 60.62 | 58.93 | 59.22 | 178,155 | -0.74(-1.23%) |
Jan 17, 2023 | 61.04 | 61.82 | 59.96 | 59.96 | 136,407 | -0.97(-1.59%) |
Jan 13, 2023 | 61.02 | 61.45 | 60.48 | 60.93 | 108,145 | -0.11(-0.17%) |
Jan 12, 2023 | 61.30 | 61.77 | 60.56 | 61.03 | 149,015 | +0.06(+0.10%) |
Jan 11, 2023 | 59.56 | 61.13 | 59.39 | 60.98 | 134,965 | +1.87(+3.16%) |
Jan 10, 2023 | 58.36 | 59.62 | 58.17 | 59.11 | 165,120 | +0.43(+0.73%) |
Jan 09, 2023 | 58.15 | 58.96 | 57.81 | 58.68 | 230,096 | +0.49(+0.85%) |
Jan 06, 2023 | 57.20 | 58.99 | 57.05 | 58.19 | 177,915 | +1.58(+2.78%) |
Jan 05, 2023 | 56.66 | 56.77 | 55.41 | 56.61 | 215,385 | -0.50(-0.88%) |
Jan 04, 2023 | 57.42 | 58.14 | 56.43 | 57.12 | 157,652 | +0.04(+0.07%) |
Jan 03, 2023 | 57.09 | 57.54 | 56.03 | 57.08 | 161,599 | +0.29(+0.51%) |
Dec 30, 2022 | 57.43 | 57.43 | 56.27 | 56.79 | 167,686 | -0.74(-1.28%) |
Dec 29, 2022 | 56.81 | 57.83 | 56.78 | 57.52 | 143,796 | +1.08(+1.92%) |
Dec 28, 2022 | 56.94 | 57.24 | 56.10 | 56.44 | 85,165 | -0.36(-0.63%) |
Dec 27, 2022 | 56.56 | 57.04 | 55.88 | 56.80 | 76,095 | +0.46(+0.82%) |
Dec 23, 2022 | 56.04 | 56.55 | 55.98 | 56.33 | 72,950 | +0.35(+0.62%) |
Dec 22, 2022 | 56.46 | 56.46 | 54.71 | 55.98 | 136,453 | -0.57(-1.01%) |
Dec 21, 2022 | 55.58 | 56.78 | 55.36 | 56.56 | 107,510 | +1.22(+2.20%) |
Dec 20, 2022 | 55.32 | 56.02 | 55.08 | 55.34 | 112,467 | -0.01(-0.02%) |
Dec 19, 2022 | 55.99 | 56.36 | 54.97 | 55.35 | 120,664 | -0.53(-0.95%) |
Dec 16, 2022 | 55.09 | 56.34 | 54.81 | 55.88 | 338,041 | +0.42(+0.75%) |
Dec 15, 2022 | 57.15 | 57.70 | 55.16 | 55.46 | 218,362 | -1.79(-3.13%) |
Dec 14, 2022 | 58.20 | 58.88 | 57.12 | 57.25 | 126,674 | -0.74(-1.27%) |
Dec 13, 2022 | 58.81 | 59.89 | 57.70 | 57.99 | 166,086 | -0.18(-0.32%) |
Dec 12, 2022 | 57.54 | 58.29 | 57.15 | 58.17 | 98,771 | +0.89(+1.55%) |
Dec 09, 2022 | 57.65 | 58.51 | 57.28 | 57.28 | 124,043 | -0.31(-0.54%) |
Dec 08, 2022 | 57.79 | 58.71 | 57.53 | 57.59 | 112,223 | -0.26(-0.45%) |
Dec 07, 2022 | 57.14 | 57.98 | 56.77 | 57.85 | 171,853 | +0.94(+1.65%) |
Dec 06, 2022 | 56.53 | 57.21 | 56.28 | 56.91 | 176,141 | +0.33(+0.58%) |
Dec 05, 2022 | 56.58 | 56.89 | 56.12 | 56.58 | 114,435 | -0.36(-0.63%) |
Dec 02, 2022 | 56.50 | 56.95 | 55.97 | 56.94 | 138,795 | -0.01(-0.02%) |
Dec 01, 2022 | 58.01 | 58.51 | 56.75 | 56.95 | 170,990 | -0.73(-1.26%) |
Nov 30, 2022 | 56.66 | 57.71 | 55.93 | 57.68 | 186,559 | +0.99(+1.74%) |
Nov 29, 2022 | 55.13 | 56.73 | 55.04 | 56.69 | 152,564 | +1.15(+2.07%) |
Nov 28, 2022 | 55.98 | 56.22 | 55.30 | 55.54 | 156,888 | -0.61(-1.09%) |
Nov 25, 2022 | 55.95 | 56.24 | 55.76 | 56.15 | 66,114 | +0.25(+0.45%) |
Nov 23, 2022 | 55.26 | 55.97 | 55.21 | 55.90 | 468,529 | +0.50(+0.91%) |
Nov 22, 2022 | 55.07 | 55.69 | 54.82 | 55.39 | 137,226 | +0.59(+1.08%) |
Nov 21, 2022 | 54.29 | 55.25 | 54.29 | 54.80 | 157,724 | +0.67(+1.23%) |
Nov 18, 2022 | 53.87 | 54.29 | 53.72 | 54.14 | 145,721 | +1.18(+2.23%) |
Nov 17, 2022 | 52.86 | 53.35 | 52.13 | 52.96 | 147,708 | -0.47(-0.89%) |
Nov 16, 2022 | 53.45 | 53.96 | 53.09 | 53.43 | 121,969 | -0.15(-0.27%) |
Nov 15, 2022 | 53.66 | 54.05 | 52.96 | 53.58 | 132,365 | +0.55(+1.04%) |
Nov 14, 2022 | 52.80 | 54.12 | 52.57 | 53.02 | 162,776 | +0.40(+0.76%) |
Nov 11, 2022 | 54.51 | 54.51 | 52.16 | 52.63 | 260,695 | -1.62(-2.99%) |
Nov 10, 2022 | 53.03 | 54.37 | 52.13 | 54.25 | 268,265 | +2.83(+5.51%) |
Nov 09, 2022 | 50.93 | 52.22 | 50.69 | 51.42 | 208,418 | +0.52(+1.02%) |
Nov 08, 2022 | 51.51 | 51.89 | 50.49 | 50.90 | 191,817 | -0.61(-1.19%) |
Nov 07, 2022 | 54.00 | 54.00 | 51.07 | 51.51 | 205,272 | -2.00(-3.73%) |
Nov 04, 2022 | 53.87 | 54.62 | 52.50 | 53.51 | 231,471 | +0.05(+0.09%) |
Nov 03, 2022 | 53.85 | 54.06 | 52.76 | 53.46 | 310,648 | -0.60(-1.10%) |
Nov 02, 2022 | 59.40 | 59.47 | 53.79 | 54.06 | 458,360 | -5.75(-9.61%) |
Nov 01, 2022 | 62.26 | 62.26 | 56.23 | 59.81 | 920,934 | -4.91(-7.59%) |
Oct 31, 2022 | 65.61 | 66.40 | 64.04 | 64.72 | 188,498 | -1.23(-1.86%) |
Oct 28, 2022 | 64.28 | 66.16 | 64.28 | 65.95 | 149,408 | +1.83(+2.86%) |
Oct 27, 2022 | 64.12 | 65.31 | 63.98 | 64.12 | 137,162 | +0.64(+1.01%) |
Oct 26, 2022 | 64.15 | 64.41 | 63.36 | 63.47 | 145,576 | -0.39(-0.62%) |
Oct 25, 2022 | 62.51 | 64.28 | 62.20 | 63.87 | 163,747 | +1.41(+2.26%) |
Oct 24, 2022 | 62.50 | 62.88 | 62.21 | 62.46 | 102,494 | +0.40(+0.65%) |
Oct 21, 2022 | 60.98 | 62.51 | 60.55 | 62.05 | 111,757 | +1.42(+2.34%) |
Oct 20, 2022 | 61.76 | 61.76 | 60.16 | 60.63 | 110,984 | -0.79(-1.28%) |
Oct 19, 2022 | 61.69 | 61.99 | 60.97 | 61.42 | 114,300 | -0.88(-1.42%) |
Oct 18, 2022 | 62.42 | 63.46 | 61.57 | 62.30 | 164,600 | +0.76(+1.23%) |
Oct 17, 2022 | 62.01 | 62.67 | 61.34 | 61.54 | 244,788 | +0.52(+0.85%) |
Oct 14, 2022 | 62.86 | 62.93 | 60.63 | 61.03 | 111,641 | -1.67(-2.66%) |
Oct 13, 2022 | 59.99 | 62.88 | 59.09 | 62.70 | 159,930 | +2.47(+4.10%) |
Oct 12, 2022 | 61.30 | 61.30 | 60.00 | 60.23 | 202,518 | -1.01(-1.65%) |
Oct 11, 2022 | 59.82 | 61.92 | 59.82 | 61.24 | 150,573 | +1.08(+1.80%) |
Oct 10, 2022 | 59.42 | 60.97 | 59.31 | 60.15 | 125,147 | +0.87(+1.47%) |
Oct 07, 2022 | 60.95 | 60.95 | 58.76 | 59.28 | 152,178 | -1.61(-2.65%) |
Oct 06, 2022 | 61.57 | 61.77 | 60.60 | 60.89 | 140,491 | -0.74(-1.20%) |
Oct 05, 2022 | 62.29 | 62.29 | 60.87 | 61.63 | 142,679 | -0.77(-1.23%) |
Oct 04, 2022 | 62.55 | 63.07 | 61.77 | 62.40 | 153,962 | +0.34(+0.54%) |
Oct 03, 2022 | 60.34 | 62.38 | 59.57 | 62.06 | 187,656 | +3.00(+5.09%) |
Sep 30, 2022 | 59.44 | 59.72 | 58.85 | 59.06 | 152,172 | -0.15(-0.26%) |
Sep 29, 2022 | 61.25 | 61.44 | 58.70 | 59.21 | 187,537 | -2.73(-4.40%) |
Sep 28, 2022 | 61.61 | 62.43 | 60.77 | 61.94 | 314,141 | +1.09(+1.80%) |
Sep 27, 2022 | 62.30 | 62.54 | 60.61 | 60.84 | 138,600 | -1.12(-1.81%) |
Sep 26, 2022 | 62.51 | 62.81 | 61.49 | 61.97 | 149,790 | -0.58(-0.92%) |
Sep 23, 2022 | 64.21 | 64.35 | 62.00 | 62.54 | 234,715 | -2.52(-3.87%) |
Sep 22, 2022 | 65.19 | 65.63 | 64.38 | 65.06 | 171,014 | -0.39(-0.60%) |
Sep 21, 2022 | 66.95 | 67.14 | 65.43 | 65.45 | 150,111 | -0.68(-1.03%) |
Sep 20, 2022 | 67.47 | 67.47 | 65.70 | 66.13 | 139,670 | -1.64(-2.42%) |
Sep 19, 2022 | 66.68 | 67.86 | 66.31 | 67.77 | 173,451 | +0.77(+1.15%) |
Sep 16, 2022 | 67.81 | 67.81 | 66.36 | 67.01 | 447,598 | -0.40(-0.60%) |
Sep 15, 2022 | 69.40 | 69.40 | 67.21 | 67.41 | 247,596 | -2.34(-3.36%) |
Sep 14, 2022 | 70.31 | 70.79 | 69.35 | 69.75 | 165,668 | -0.47(-0.67%) |
Sep 13, 2022 | 71.80 | 72.17 | 69.86 | 70.22 | 168,149 | -2.28(-3.15%) |
Sep 12, 2022 | 72.27 | 73.24 | 71.95 | 72.51 | 175,949 | +0.24(+0.33%) |
Sep 09, 2022 | 73.06 | 73.41 | 72.12 | 72.27 | 127,900 | -0.33(-0.45%) |
Sep 08, 2022 | 73.15 | 73.41 | 72.29 | 72.59 | 143,488 | -0.77(-1.05%) |
Sep 07, 2022 | 72.07 | 73.43 | 72.07 | 73.36 | 125,729 | +1.50(+2.08%) |
Sep 06, 2022 | 72.72 | 73.18 | 71.22 | 71.86 | 126,390 | -0.75(-1.03%) |
Sep 02, 2022 | 73.50 | 74.36 | 72.37 | 72.61 | 129,558 | -0.62(-0.85%) |
Sep 01, 2022 | 72.31 | 73.44 | 71.60 | 73.24 | 174,407 | +0.72(+0.99%) |
Aug 31, 2022 | 72.69 | 73.92 | 72.01 | 72.52 | 142,913 | -0.17(-0.24%) |
Aug 30, 2022 | 74.12 | 74.26 | 72.54 | 72.69 | 129,846 | -1.58(-2.13%) |
Aug 29, 2022 | 74.09 | 74.77 | 73.13 | 74.27 | 110,539 | -0.31(-0.41%) |
Aug 26, 2022 | 75.77 | 75.77 | 74.51 | 74.58 | 107,149 | -1.17(-1.55%) |
Aug 25, 2022 | 75.23 | 75.76 | 74.91 | 75.75 | 78,939 | +0.97(+1.30%) |
Aug 24, 2022 | 75.18 | 75.35 | 74.04 | 74.78 | 253,992 | -0.39(-0.52%) |
Aug 23, 2022 | 76.11 | 76.31 | 74.84 | 75.18 | 178,603 | -0.82(-1.07%) |
Aug 22, 2022 | 77.54 | 77.94 | 75.80 | 75.99 | 156,720 | -1.76(-2.26%) |
Aug 19, 2022 | 78.33 | 78.41 | 77.44 | 77.75 | 122,770 | -0.70(-0.89%) |
Aug 18, 2022 | 78.24 | 79.16 | 78.01 | 78.45 | 116,607 | +0.28(+0.36%) |
Aug 17, 2022 | 78.04 | 78.57 | 77.82 | 78.17 | 99,359 | -0.16(-0.21%) |
Aug 16, 2022 | 77.88 | 78.65 | 77.40 | 78.33 | 149,111 | +0.15(+0.20%) |
Aug 15, 2022 | 77.76 | 78.76 | 76.91 | 78.18 | 205,573 | +0.01(+0.01%) |
Aug 12, 2022 | 76.23 | 78.32 | 76.10 | 78.17 | 140,834 | +1.91(+2.51%) |
Aug 11, 2022 | 76.12 | 77.24 | 75.56 | 76.26 | 149,410 | -0.13(-0.18%) |
Aug 10, 2022 | 75.51 | 76.69 | 74.79 | 76.39 | 178,347 | +1.66(+2.22%) |
Aug 09, 2022 | 73.66 | 75.36 | 73.58 | 74.73 | 209,509 | +1.24(+1.69%) |
Aug 08, 2022 | 72.47 | 73.67 | 72.47 | 73.49 | 180,614 | +1.16(+1.60%) |
Aug 05, 2022 | 73.31 | 73.77 | 72.14 | 72.33 | 156,967 | -1.25(-1.70%) |
Aug 04, 2022 | 72.48 | 74.26 | 71.89 | 73.58 | 179,021 | +1.67(+2.32%) |
Aug 03, 2022 | 73.74 | 73.84 | 70.03 | 71.91 | 304,231 | -2.92(-3.91%) |
Aug 02, 2022 | 68.87 | 75.28 | 68.87 | 74.83 | 484,191 | +7.26(+10.74%) |
Aug 01, 2022 | 67.09 | 68.21 | 66.63 | 67.58 | 232,850 | +0.47(+0.70%) |
Jul 29, 2022 | 66.34 | 67.23 | 65.86 | 67.11 | 161,026 | +0.62(+0.93%) |
Jul 28, 2022 | 65.11 | 66.53 | 65.08 | 66.49 | 158,221 | +1.84(+2.85%) |
Jul 27, 2022 | 64.50 | 64.75 | 63.58 | 64.64 | 180,533 | +0.09(+0.13%) |
Jul 26, 2022 | 63.74 | 64.68 | 63.41 | 64.56 | 155,589 | +1.15(+1.81%) |
Jul 25, 2022 | 62.95 | 63.58 | 62.56 | 63.41 | 107,040 | +0.53(+0.85%) |
Jul 22, 2022 | 63.28 | 63.45 | 62.34 | 62.88 | 132,932 | +0.00(+0.00%) |
Jul 21, 2022 | 63.00 | 63.28 | 62.10 | 62.88 | 150,858 | -0.44(-0.69%) |
Jul 20, 2022 | 64.28 | 64.28 | 62.86 | 63.32 | 170,932 | -0.78(-1.22%) |
Jul 19, 2022 | 63.72 | 64.35 | 63.58 | 64.10 | 109,517 | +0.99(+1.57%) |
Jul 18, 2022 | 64.67 | 64.94 | 62.88 | 63.11 | 188,669 | -0.82(-1.28%) |
Jul 15, 2022 | 63.86 | 64.00 | 62.76 | 63.93 | 188,858 | +0.87(+1.38%) |
Jul 14, 2022 | 62.63 | 63.26 | 62.18 | 63.06 | 222,731 | -0.36(-0.57%) |
Jul 13, 2022 | 63.03 | 64.00 | 62.55 | 63.42 | 166,633 | -0.08(-0.12%) |
Jul 12, 2022 | 63.99 | 65.10 | 63.31 | 63.50 | 175,567 | -0.49(-0.76%) |
Jul 11, 2022 | 63.49 | 64.63 | 63.49 | 63.99 | 194,015 | +0.50(+0.78%) |
Jul 08, 2022 | 64.36 | 64.37 | 63.19 | 63.49 | 114,781 | -0.93(-1.44%) |
Jul 07, 2022 | 64.85 | 65.03 | 63.99 | 64.42 | 160,283 | -0.19(-0.30%) |
Jul 06, 2022 | 63.30 | 65.27 | 62.86 | 64.61 | 171,955 | +1.30(+2.05%) |
Jul 05, 2022 | 66.36 | 66.88 | 61.33 | 63.31 | 365,056 | -3.03(-4.56%) |
Jul 01, 2022 | 64.11 | 66.55 | 63.79 | 66.34 | 229,723 | +2.23(+3.47%) |
Jun 30, 2022 | 62.07 | 64.16 | 61.70 | 64.11 | 212,329 | +1.54(+2.46%) |
Jun 29, 2022 | 63.48 | 63.71 | 62.20 | 62.57 | 117,203 | -0.61(-0.97%) |
Jun 28, 2022 | 62.68 | 64.08 | 62.44 | 63.18 | 194,081 | +0.68(+1.08%) |
Jun 27, 2022 | 62.30 | 63.12 | 61.59 | 62.51 | 194,946 | +0.43(+0.69%) |
Jun 24, 2022 | 60.40 | 62.11 | 60.08 | 62.08 | 828,729 | +1.95(+3.24%) |
Jun 23, 2022 | 60.26 | 61.34 | 59.93 | 60.13 | 182,780 | +0.14(+0.24%) |
Jun 22, 2022 | 59.12 | 61.10 | 58.84 | 59.98 | 187,201 | +0.29(+0.48%) |
Jun 21, 2022 | 59.35 | 60.21 | 58.50 | 59.70 | 178,484 | +0.70(+1.18%) |
Jun 17, 2022 | 60.72 | 61.17 | 58.80 | 59.00 | 226,984 | -1.17(-1.94%) |
Jun 16, 2022 | 60.56 | 60.65 | 59.70 | 60.17 | 142,279 | -0.99(-1.62%) |
Jun 15, 2022 | 60.50 | 62.01 | 59.76 | 61.16 | 145,917 | +0.76(+1.27%) |
Jun 14, 2022 | 60.96 | 61.43 | 59.28 | 60.40 | 172,366 | -0.36(-0.60%) |
Jun 13, 2022 | 64.47 | 64.47 | 60.51 | 60.76 | 161,055 | -3.33(-5.20%) |
Jun 10, 2022 | 63.94 | 64.78 | 63.36 | 64.09 | 119,344 | -0.28(-0.43%) |
Jun 09, 2022 | 64.26 | 65.66 | 63.58 | 64.37 | 124,463 | -0.16(-0.25%) |
Jun 08, 2022 | 64.73 | 65.40 | 64.13 | 64.53 | 162,086 | -0.37(-0.57%) |
Jun 07, 2022 | 65.64 | 65.64 | 63.83 | 64.90 | 173,477 | -0.70(-1.06%) |
Jun 06, 2022 | 63.69 | 65.82 | 63.49 | 65.60 | 222,331 | +1.96(+3.08%) |
Jun 03, 2022 | 63.84 | 64.20 | 63.32 | 63.64 | 84,926 | -0.28(-0.43%) |
Jun 02, 2022 | 63.58 | 63.98 | 62.14 | 63.92 | 101,163 | +0.46(+0.72%) |