Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 59.07 | 59.78 | 59.07 | 59.68 | 3,647,845 | +0.76(+1.30%) |
Apr 27, 2023 | 57.99 | 59.25 | 57.95 | 58.92 | 3,365,142 | +0.93(+1.60%) |
Apr 26, 2023 | 58.64 | 58.85 | 57.84 | 57.99 | 3,043,865 | -0.69(-1.18%) |
Apr 25, 2023 | 58.54 | 58.91 | 58.44 | 58.68 | 3,692,268 | -0.05(-0.08%) |
Apr 24, 2023 | 59.00 | 59.11 | 58.29 | 58.73 | 2,798,463 | -0.23(-0.39%) |
Apr 21, 2023 | 58.62 | 59.23 | 58.45 | 58.96 | 4,250,754 | +0.38(+0.65%) |
Apr 20, 2023 | 58.12 | 58.63 | 57.97 | 58.58 | 3,204,173 | +0.27(+0.47%) |
Apr 19, 2023 | 57.39 | 58.31 | 57.35 | 58.30 | 2,421,399 | +0.50(+0.87%) |
Apr 18, 2023 | 58.09 | 58.41 | 57.58 | 57.80 | 2,320,762 | -0.43(-0.73%) |
Apr 17, 2023 | 57.72 | 58.24 | 57.50 | 58.23 | 3,129,498 | +0.75(+1.30%) |
Apr 14, 2023 | 58.33 | 58.54 | 57.21 | 57.48 | 3,942,026 | -0.72(-1.24%) |
Apr 13, 2023 | 58.42 | 58.42 | 57.67 | 58.20 | 5,419,008 | -0.37(-0.63%) |
Apr 12, 2023 | 59.58 | 59.80 | 58.52 | 58.57 | 5,020,866 | -0.17(-0.29%) |
Apr 11, 2023 | 59.12 | 59.12 | 58.37 | 58.74 | 7,829,244 | -0.52(-0.88%) |
Apr 10, 2023 | 58.88 | 59.27 | 58.37 | 59.26 | 3,258,729 | +0.08(+0.13%) |
Apr 06, 2023 | 59.56 | 59.57 | 58.74 | 59.18 | 3,359,371 | -0.13(-0.22%) |
Apr 05, 2023 | 59.55 | 59.69 | 59.09 | 59.32 | 4,229,610 | -0.12(-0.21%) |
Apr 04, 2023 | 59.43 | 59.58 | 59.01 | 59.44 | 2,994,321 | -0.03(-0.05%) |
Apr 03, 2023 | 59.54 | 59.97 | 59.01 | 59.47 | 6,086,605 | -0.43(-0.71%) |
Mar 31, 2023 | 59.14 | 59.93 | 59.09 | 59.89 | 4,380,053 | +0.91(+1.55%) |
Mar 30, 2023 | 58.80 | 59.22 | 58.74 | 58.98 | 3,192,905 | +0.54(+0.92%) |
Mar 29, 2023 | 58.04 | 58.53 | 57.98 | 58.44 | 3,209,212 | +0.92(+1.60%) |
Mar 28, 2023 | 56.86 | 57.53 | 56.76 | 57.52 | 2,558,465 | +0.33(+0.58%) |
Mar 27, 2023 | 57.82 | 57.91 | 57.11 | 57.19 | 4,010,320 | -0.31(-0.54%) |
Mar 24, 2023 | 55.73 | 57.55 | 55.65 | 57.50 | 3,901,827 | +1.67(+2.99%) |
Mar 23, 2023 | 56.43 | 56.89 | 55.67 | 55.83 | 3,777,986 | -0.12(-0.22%) |
Mar 22, 2023 | 57.46 | 57.76 | 55.92 | 55.96 | 4,410,247 | -1.76(-3.05%) |
Mar 21, 2023 | 58.67 | 58.79 | 57.48 | 57.72 | 4,666,463 | -0.66(-1.13%) |
Mar 20, 2023 | 58.09 | 58.68 | 57.84 | 58.38 | 4,185,903 | +0.56(+0.96%) |
Mar 17, 2023 | 58.77 | 58.77 | 57.79 | 57.82 | 7,503,297 | -0.99(-1.68%) |
Mar 16, 2023 | 59.01 | 59.25 | 58.16 | 58.81 | 4,855,156 | -0.59(-1.00%) |
Mar 15, 2023 | 59.20 | 60.06 | 58.51 | 59.41 | 5,840,827 | -0.15(-0.25%) |
Mar 14, 2023 | 59.72 | 60.32 | 59.10 | 59.56 | 5,372,314 | +0.41(+0.68%) |
Mar 13, 2023 | 57.82 | 59.98 | 57.79 | 59.15 | 6,823,288 | +1.33(+2.30%) |
Mar 10, 2023 | 59.75 | 59.81 | 57.67 | 57.82 | 6,077,696 | -1.94(-3.25%) |
Mar 09, 2023 | 60.80 | 60.95 | 59.73 | 59.76 | 3,620,384 | -1.04(-1.70%) |
Mar 08, 2023 | 60.12 | 60.85 | 60.06 | 60.80 | 2,979,365 | +0.60(+1.00%) |
Mar 07, 2023 | 60.68 | 60.77 | 59.97 | 60.20 | 3,766,247 | -0.38(-0.62%) |
Mar 06, 2023 | 60.99 | 61.13 | 60.48 | 60.57 | 3,697,474 | -0.18(-0.29%) |
Mar 03, 2023 | 60.66 | 61.03 | 60.43 | 60.75 | 3,794,147 | +0.38(+0.62%) |
Mar 02, 2023 | 59.71 | 60.53 | 59.50 | 60.38 | 3,444,305 | +0.54(+0.90%) |
Mar 01, 2023 | 60.14 | 60.14 | 59.13 | 59.84 | 3,848,493 | -0.41(-0.67%) |
Feb 28, 2023 | 60.75 | 61.04 | 60.21 | 60.24 | 6,340,158 | -0.52(-0.86%) |
Feb 27, 2023 | 61.60 | 61.68 | 60.49 | 60.77 | 4,242,137 | -0.21(-0.34%) |
Feb 24, 2023 | 61.67 | 61.79 | 60.67 | 60.97 | 3,432,003 | -1.03(-1.66%) |
Feb 23, 2023 | 61.98 | 62.42 | 61.63 | 62.01 | 3,793,692 | +0.53(+0.85%) |
Feb 22, 2023 | 61.77 | 62.92 | 61.39 | 61.48 | 3,728,705 | +0.28(+0.46%) |
Feb 21, 2023 | 61.70 | 61.98 | 61.00 | 61.20 | 2,773,371 | -0.84(-1.36%) |
Feb 17, 2023 | 62.21 | 62.31 | 61.59 | 62.04 | 3,081,987 | -0.18(-0.29%) |
Feb 16, 2023 | 61.77 | 62.53 | 61.48 | 62.22 | 2,608,062 | -0.08(-0.14%) |
Feb 15, 2023 | 61.67 | 62.34 | 61.48 | 62.31 | 2,585,360 | +0.65(+1.05%) |
Feb 14, 2023 | 62.90 | 62.99 | 61.63 | 61.66 | 3,435,910 | -1.35(-2.14%) |
Feb 13, 2023 | 62.87 | 63.19 | 62.84 | 63.01 | 2,384,805 | +0.28(+0.45%) |
Feb 10, 2023 | 62.01 | 62.87 | 61.96 | 62.73 | 2,263,023 | +0.58(+0.94%) |
Feb 09, 2023 | 63.27 | 63.56 | 62.09 | 62.15 | 2,551,875 | -0.93(-1.47%) |
Feb 08, 2023 | 63.11 | 63.53 | 62.81 | 63.08 | 2,686,448 | -0.14(-0.22%) |
Feb 07, 2023 | 63.14 | 63.70 | 62.69 | 63.22 | 3,844,526 | -0.34(-0.53%) |
Feb 06, 2023 | 62.87 | 63.63 | 62.61 | 63.55 | 2,652,303 | +0.13(+0.21%) |
Feb 03, 2023 | 63.18 | 63.46 | 62.29 | 63.42 | 3,876,650 | -0.25(-0.40%) |
Feb 02, 2023 | 64.00 | 64.60 | 63.33 | 63.68 | 3,447,543 | -0.04(-0.06%) |
Feb 01, 2023 | 63.45 | 63.93 | 62.65 | 63.71 | 3,519,409 | +0.07(+0.10%) |
Jan 31, 2023 | 63.37 | 63.94 | 62.96 | 63.65 | 5,329,890 | +0.29(+0.46%) |
Jan 30, 2023 | 63.64 | 63.99 | 63.30 | 63.36 | 2,836,326 | -0.26(-0.41%) |
Jan 27, 2023 | 63.20 | 63.98 | 63.19 | 63.62 | 4,272,523 | +0.31(+0.49%) |
Jan 26, 2023 | 63.04 | 63.34 | 62.53 | 63.31 | 2,463,529 | +0.61(+0.98%) |
Jan 25, 2023 | 62.73 | 62.73 | 62.13 | 62.70 | 4,444,174 | +0.20(+0.31%) |
Jan 24, 2023 | 62.29 | 62.83 | 62.04 | 62.50 | 2,041,550 | +0.16(+0.25%) |
Jan 23, 2023 | 61.84 | 62.69 | 61.59 | 62.35 | 2,873,269 | +0.51(+0.83%) |
Jan 20, 2023 | 60.96 | 61.89 | 60.40 | 61.83 | 3,262,241 | +1.00(+1.64%) |
Jan 19, 2023 | 61.35 | 62.01 | 60.81 | 60.84 | 2,908,529 | -0.68(-1.11%) |
Jan 18, 2023 | 62.40 | 62.50 | 61.21 | 61.52 | 2,688,249 | -0.79(-1.27%) |
Jan 17, 2023 | 61.71 | 62.64 | 61.69 | 62.31 | 3,427,013 | +0.65(+1.06%) |
Jan 13, 2023 | 61.63 | 61.98 | 61.30 | 61.66 | 2,306,674 | -0.34(-0.54%) |
Jan 12, 2023 | 61.59 | 62.26 | 61.08 | 61.99 | 3,784,635 | +0.51(+0.83%) |
Jan 11, 2023 | 60.23 | 61.55 | 59.71 | 61.48 | 5,394,053 | +1.73(+2.90%) |
Jan 10, 2023 | 59.96 | 60.09 | 59.44 | 59.75 | 3,351,064 | -0.52(-0.87%) |
Jan 09, 2023 | 59.63 | 60.42 | 59.32 | 60.27 | 4,171,608 | +0.58(+0.97%) |
Jan 06, 2023 | 59.38 | 60.03 | 59.32 | 59.69 | 4,574,984 | +0.64(+1.09%) |
Jan 05, 2023 | 59.86 | 59.88 | 58.79 | 59.05 | 4,061,232 | -1.14(-1.89%) |
Jan 04, 2023 | 59.62 | 60.75 | 59.48 | 60.18 | 4,172,760 | +0.75(+1.27%) |
Jan 03, 2023 | 59.49 | 59.64 | 58.54 | 59.43 | 4,812,861 | +0.34(+0.58%) |
Dec 30, 2022 | 59.25 | 59.41 | 58.44 | 59.08 | 2,548,643 | -0.33(-0.55%) |
Dec 29, 2022 | 58.92 | 59.57 | 58.86 | 59.41 | 2,652,183 | +0.74(+1.27%) |
Dec 28, 2022 | 59.41 | 59.80 | 58.59 | 58.67 | 3,400,176 | -0.82(-1.37%) |
Dec 27, 2022 | 59.76 | 59.77 | 59.04 | 59.49 | 4,390,499 | -0.28(-0.47%) |
Dec 23, 2022 | 58.75 | 59.75 | 58.68 | 59.76 | 1,991,908 | +0.89(+1.51%) |
Dec 22, 2022 | 59.35 | 59.57 | 58.01 | 58.87 | 3,453,112 | -0.73(-1.23%) |
Dec 21, 2022 | 59.37 | 60.13 | 59.32 | 59.61 | 4,143,663 | +1.05(+1.79%) |
Dec 20, 2022 | 58.74 | 59.02 | 58.08 | 58.56 | 4,782,809 | -0.40(-0.68%) |
Dec 19, 2022 | 58.90 | 59.47 | 58.46 | 58.96 | 3,890,844 | +0.06(+0.09%) |
Dec 16, 2022 | 59.16 | 59.51 | 57.89 | 58.90 | 11,814,515 | -1.08(-1.79%) |
Dec 15, 2022 | 59.61 | 60.33 | 59.45 | 59.98 | 4,896,985 | -0.02(-0.03%) |
Dec 14, 2022 | 60.37 | 60.91 | 59.76 | 60.00 | 5,118,326 | -0.28(-0.46%) |
Dec 13, 2022 | 61.24 | 61.65 | 59.76 | 60.28 | 4,580,038 | +0.27(+0.45%) |
Dec 12, 2022 | 59.90 | 60.23 | 59.48 | 60.01 | 5,328,176 | +0.20(+0.34%) |
Dec 09, 2022 | 59.51 | 60.22 | 59.38 | 59.80 | 4,761,430 | +0.36(+0.61%) |
Dec 08, 2022 | 59.01 | 59.77 | 59.00 | 59.44 | 4,162,757 | +0.45(+0.77%) |
Dec 07, 2022 | 58.19 | 59.22 | 58.19 | 58.99 | 5,600,099 | +0.80(+1.37%) |
Dec 06, 2022 | 57.85 | 58.40 | 57.78 | 58.19 | 6,018,447 | +0.44(+0.76%) |
Dec 05, 2022 | 57.82 | 58.36 | 57.30 | 57.75 | 5,472,816 | -0.61(-1.05%) |
Dec 02, 2022 | 57.83 | 58.67 | 57.65 | 58.36 | 3,637,758 | +0.08(+0.14%) |
Dec 01, 2022 | 58.84 | 59.31 | 58.07 | 58.28 | 4,227,588 | -0.24(-0.41%) |
Nov 30, 2022 | 57.07 | 58.60 | 56.69 | 58.52 | 7,580,837 | +0.94(+1.64%) |
Nov 29, 2022 | 57.22 | 57.81 | 56.78 | 57.58 | 5,725,649 | +0.52(+0.91%) |
Nov 28, 2022 | 59.67 | 59.78 | 56.86 | 57.06 | 8,374,174 | -2.87(-4.80%) |
Nov 25, 2022 | 59.90 | 60.04 | 59.64 | 59.93 | 1,829,929 | +0.30(+0.51%) |
Nov 23, 2022 | 60.19 | 60.43 | 59.33 | 59.63 | 3,552,684 | -0.72(-1.19%) |
Nov 22, 2022 | 60.41 | 60.70 | 60.16 | 60.35 | 3,385,480 | +0.00(+0.00%) |
Nov 21, 2022 | 59.75 | 60.41 | 59.71 | 60.35 | 3,063,289 | +0.55(+0.93%) |
Nov 18, 2022 | 60.07 | 60.26 | 59.44 | 59.79 | 3,237,180 | +0.27(+0.45%) |
Nov 17, 2022 | 58.43 | 59.55 | 58.34 | 59.53 | 3,341,119 | +0.53(+0.89%) |
Nov 16, 2022 | 59.65 | 59.82 | 58.86 | 59.00 | 3,861,836 | -0.83(-1.39%) |
Nov 15, 2022 | 59.98 | 60.43 | 59.11 | 59.83 | 4,800,309 | +0.61(+1.03%) |
Nov 14, 2022 | 59.91 | 60.28 | 59.20 | 59.22 | 4,321,197 | -0.83(-1.39%) |
Nov 11, 2022 | 60.63 | 60.84 | 59.76 | 60.05 | 3,850,085 | -0.36(-0.60%) |
Nov 10, 2022 | 59.84 | 60.88 | 59.26 | 60.41 | 4,996,743 | +1.96(+3.35%) |
Nov 09, 2022 | 58.48 | 59.41 | 58.32 | 58.45 | 3,224,173 | -0.08(-0.14%) |
Nov 08, 2022 | 58.39 | 59.07 | 58.09 | 58.54 | 3,245,426 | +0.19(+0.33%) |
Nov 07, 2022 | 58.33 | 58.51 | 57.84 | 58.34 | 3,587,466 | +0.11(+0.19%) |
Nov 04, 2022 | 57.22 | 58.65 | 57.02 | 58.23 | 4,010,252 | +1.28(+2.24%) |
Nov 03, 2022 | 55.80 | 57.29 | 55.40 | 56.96 | 3,058,284 | +0.52(+0.92%) |
Nov 02, 2022 | 57.11 | 57.72 | 56.02 | 56.44 | 4,478,167 | -1.05(-1.83%) |
Nov 01, 2022 | 57.76 | 58.17 | 57.31 | 57.49 | 3,880,364 | -0.06(-0.10%) |
Oct 31, 2022 | 56.87 | 57.72 | 56.85 | 57.55 | 7,208,577 | +0.19(+0.34%) |
Oct 28, 2022 | 56.14 | 57.45 | 56.07 | 57.36 | 3,237,837 | +1.08(+1.91%) |
Oct 27, 2022 | 56.15 | 56.83 | 56.05 | 56.28 | 3,695,058 | +0.50(+0.89%) |
Oct 26, 2022 | 55.68 | 56.10 | 55.42 | 55.78 | 4,143,963 | +0.10(+0.18%) |
Oct 25, 2022 | 54.38 | 55.74 | 54.31 | 55.68 | 7,154,039 | +1.36(+2.51%) |
Oct 24, 2022 | 53.65 | 54.43 | 53.54 | 54.32 | 4,570,492 | +1.27(+2.39%) |
Oct 21, 2022 | 52.83 | 53.20 | 52.17 | 53.05 | 4,108,051 | +0.15(+0.28%) |
Oct 20, 2022 | 53.31 | 53.69 | 52.88 | 52.90 | 3,459,142 | -0.33(-0.62%) |
Oct 19, 2022 | 53.51 | 54.08 | 52.85 | 53.23 | 3,976,295 | -0.74(-1.36%) |
Oct 18, 2022 | 53.67 | 54.23 | 53.41 | 53.97 | 4,420,266 | +1.05(+1.98%) |
Oct 17, 2022 | 51.89 | 53.12 | 51.68 | 52.92 | 5,446,716 | +1.79(+3.51%) |
Oct 14, 2022 | 53.62 | 53.79 | 51.09 | 51.13 | 4,515,071 | -1.85(-3.49%) |
Oct 13, 2022 | 52.03 | 53.19 | 51.43 | 52.98 | 4,824,599 | +0.02(+0.03%) |
Oct 12, 2022 | 53.27 | 53.52 | 52.95 | 52.96 | 3,184,600 | -0.49(-0.91%) |
Oct 11, 2022 | 52.84 | 53.70 | 52.56 | 53.44 | 3,939,051 | +0.65(+1.24%) |
Oct 10, 2022 | 53.67 | 54.15 | 52.76 | 52.79 | 3,429,584 | -0.63(-1.17%) |
Oct 07, 2022 | 53.57 | 54.04 | 53.09 | 53.42 | 3,571,173 | -0.45(-0.84%) |
Oct 06, 2022 | 54.83 | 55.13 | 53.59 | 53.87 | 4,205,923 | -0.92(-1.68%) |
Oct 05, 2022 | 54.88 | 55.08 | 53.77 | 54.79 | 3,647,188 | -0.69(-1.24%) |
Oct 04, 2022 | 55.05 | 56.22 | 54.80 | 55.48 | 4,201,844 | +0.97(+1.77%) |
Oct 03, 2022 | 54.17 | 54.88 | 53.12 | 54.51 | 4,652,780 | +0.94(+1.75%) |
Sep 30, 2022 | 53.72 | 53.93 | 53.09 | 53.57 | 6,106,894 | +0.46(+0.86%) |
Sep 29, 2022 | 54.87 | 54.92 | 52.81 | 53.12 | 5,277,794 | -2.22(-4.01%) |
Sep 28, 2022 | 54.95 | 55.61 | 54.17 | 55.33 | 9,229,950 | +0.81(+1.48%) |
Sep 27, 2022 | 56.04 | 56.31 | 54.46 | 54.53 | 7,507,968 | -1.29(-2.32%) |
Sep 26, 2022 | 56.37 | 56.55 | 55.31 | 55.82 | 5,471,903 | -0.83(-1.47%) |
Sep 23, 2022 | 56.82 | 57.20 | 55.94 | 56.65 | 4,972,339 | -0.63(-1.10%) |
Sep 22, 2022 | 57.29 | 57.62 | 56.94 | 57.29 | 5,525,482 | -0.04(-0.06%) |
Sep 21, 2022 | 58.02 | 58.51 | 57.30 | 57.32 | 5,417,231 | -0.50(-0.87%) |
Sep 20, 2022 | 58.16 | 58.19 | 57.38 | 57.83 | 4,780,791 | -0.81(-1.38%) |
Sep 19, 2022 | 58.60 | 58.77 | 58.06 | 58.63 | 4,853,321 | -0.31(-0.53%) |
Sep 16, 2022 | 58.06 | 59.13 | 57.84 | 58.94 | 13,720,144 | +0.81(+1.39%) |
Sep 15, 2022 | 60.10 | 60.44 | 58.09 | 58.14 | 8,229,577 | -1.81(-3.03%) |
Sep 14, 2022 | 60.49 | 60.72 | 59.59 | 59.95 | 5,447,900 | -0.46(-0.76%) |
Sep 13, 2022 | 61.05 | 61.38 | 60.27 | 60.41 | 4,592,998 | -1.55(-2.50%) |
Sep 12, 2022 | 61.63 | 62.18 | 61.32 | 61.96 | 4,139,880 | +0.74(+1.21%) |
Sep 09, 2022 | 60.86 | 61.41 | 60.50 | 61.22 | 4,521,476 | +0.39(+0.65%) |
Sep 08, 2022 | 62.05 | 62.47 | 60.66 | 60.82 | 8,947,181 | -1.75(-2.80%) |
Sep 07, 2022 | 62.04 | 62.74 | 61.94 | 62.57 | 2,904,316 | +0.48(+0.77%) |
Sep 06, 2022 | 62.33 | 62.74 | 61.74 | 62.10 | 4,266,350 | +0.05(+0.09%) |
Sep 02, 2022 | 63.01 | 63.15 | 61.92 | 62.04 | 2,796,755 | -0.70(-1.11%) |
Sep 01, 2022 | 62.30 | 62.78 | 61.90 | 62.74 | 3,792,677 | +0.16(+0.25%) |
Aug 31, 2022 | 63.24 | 63.54 | 62.38 | 62.58 | 5,568,378 | -0.41(-0.64%) |
Aug 30, 2022 | 63.98 | 64.24 | 62.85 | 62.99 | 4,367,676 | -0.93(-1.46%) |
Aug 29, 2022 | 63.56 | 64.56 | 63.47 | 63.92 | 4,061,275 | +0.07(+0.11%) |
Aug 26, 2022 | 64.85 | 65.01 | 63.83 | 63.85 | 3,624,023 | -1.01(-1.56%) |
Aug 25, 2022 | 64.77 | 64.96 | 64.41 | 64.86 | 2,820,110 | +0.35(+0.54%) |
Aug 24, 2022 | 64.49 | 64.82 | 64.42 | 64.51 | 3,341,021 | +0.03(+0.04%) |
Aug 23, 2022 | 65.48 | 65.56 | 64.04 | 64.49 | 4,866,784 | -1.08(-1.64%) |
Aug 22, 2022 | 66.21 | 66.40 | 65.50 | 65.56 | 4,332,089 | -1.02(-1.54%) |
Aug 19, 2022 | 66.55 | 66.90 | 66.33 | 66.59 | 4,574,940 | -0.07(-0.11%) |
Aug 18, 2022 | 67.29 | 67.43 | 66.43 | 66.66 | 3,098,811 | -0.54(-0.80%) |
Aug 17, 2022 | 67.07 | 67.54 | 66.71 | 67.20 | 3,591,906 | -0.11(-0.16%) |
Aug 16, 2022 | 67.89 | 68.33 | 67.13 | 67.31 | 5,176,988 | -0.96(-1.40%) |
Aug 15, 2022 | 68.13 | 68.60 | 67.93 | 68.27 | 3,365,040 | +0.07(+0.11%) |
Aug 12, 2022 | 67.79 | 68.29 | 67.55 | 68.19 | 3,596,068 | +0.74(+1.10%) |
Aug 11, 2022 | 67.73 | 68.09 | 67.24 | 67.45 | 3,174,686 | -0.25(-0.36%) |
Aug 10, 2022 | 67.81 | 67.90 | 67.06 | 67.70 | 3,519,671 | +0.53(+0.79%) |
Aug 09, 2022 | 67.09 | 67.31 | 66.94 | 67.17 | 2,821,923 | +0.26(+0.40%) |
Aug 08, 2022 | 66.67 | 69.46 | 66.61 | 66.91 | 2,246,873 | +0.46(+0.69%) |
Aug 05, 2022 | 65.85 | 66.48 | 65.36 | 66.45 | 2,747,818 | +0.26(+0.40%) |
Aug 04, 2022 | 66.72 | 66.82 | 65.78 | 66.19 | 3,366,525 | +0.43(+0.65%) |
Aug 03, 2022 | 66.67 | 67.14 | 65.71 | 65.76 | 4,077,506 | -0.73(-1.10%) |
Aug 02, 2022 | 67.22 | 67.64 | 66.46 | 66.49 | 2,939,868 | -0.79(-1.18%) |
Aug 01, 2022 | 67.24 | 67.73 | 67.03 | 67.28 | 2,861,503 | -0.29(-0.43%) |
Jul 29, 2022 | 66.76 | 67.75 | 66.71 | 67.57 | 4,834,165 | +0.64(+0.95%) |
Jul 28, 2022 | 65.74 | 67.00 | 65.57 | 66.94 | 3,009,085 | +1.52(+2.32%) |
Jul 27, 2022 | 65.53 | 66.01 | 64.82 | 65.42 | 2,780,977 | -0.51(-0.77%) |
Jul 26, 2022 | 65.19 | 66.09 | 65.19 | 65.93 | 2,608,719 | +0.75(+1.15%) |
Jul 25, 2022 | 65.08 | 65.43 | 64.86 | 65.18 | 2,253,593 | +0.24(+0.36%) |
Jul 22, 2022 | 64.62 | 65.05 | 64.34 | 64.94 | 2,444,224 | +0.70(+1.09%) |
Jul 21, 2022 | 63.71 | 64.26 | 63.49 | 64.24 | 2,025,593 | +0.30(+0.47%) |
Jul 20, 2022 | 63.66 | 64.21 | 63.15 | 63.94 | 2,045,060 | +0.15(+0.24%) |
Jul 19, 2022 | 63.65 | 63.83 | 63.07 | 63.79 | 2,778,091 | +0.56(+0.88%) |
Jul 18, 2022 | 64.17 | 64.30 | 62.95 | 63.23 | 3,200,585 | -0.76(-1.19%) |
Jul 15, 2022 | 63.13 | 64.10 | 62.66 | 64.00 | 4,178,864 | +1.69(+2.72%) |
Jul 14, 2022 | 61.01 | 62.49 | 60.86 | 62.30 | 4,361,612 | +0.36(+0.59%) |
Jul 13, 2022 | 62.47 | 63.02 | 61.92 | 61.94 | 3,672,867 | -1.19(-1.89%) |
Jul 12, 2022 | 62.89 | 63.61 | 62.61 | 63.13 | 2,842,527 | -0.18(-0.29%) |
Jul 11, 2022 | 62.73 | 63.33 | 62.47 | 63.31 | 3,115,916 | +0.53(+0.84%) |
Jul 08, 2022 | 62.62 | 63.08 | 62.37 | 62.79 | 3,170,681 | +0.17(+0.28%) |
Jul 07, 2022 | 63.37 | 63.37 | 62.49 | 62.61 | 4,253,761 | -0.65(-1.02%) |
Jul 06, 2022 | 63.26 | 63.70 | 62.83 | 63.26 | 3,330,459 | +0.19(+0.30%) |
Jul 05, 2022 | 63.36 | 63.59 | 61.97 | 63.07 | 3,273,656 | -0.78(-1.23%) |
Jul 01, 2022 | 62.06 | 63.90 | 62.02 | 63.85 | 3,246,504 | +1.72(+2.77%) |
Jun 30, 2022 | 62.45 | 62.78 | 61.85 | 62.13 | 4,137,672 | -0.78(-1.23%) |
Jun 29, 2022 | 62.56 | 63.01 | 62.47 | 62.91 | 3,402,245 | +0.21(+0.33%) |
Jun 28, 2022 | 63.40 | 64.10 | 62.61 | 62.70 | 3,152,310 | -0.28(-0.45%) |
Jun 27, 2022 | 62.63 | 63.19 | 62.18 | 62.98 | 4,188,279 | +0.23(+0.36%) |
Jun 24, 2022 | 61.73 | 62.92 | 61.59 | 62.75 | 6,542,500 | +1.09(+1.77%) |
Jun 23, 2022 | 60.81 | 61.72 | 60.68 | 61.66 | 4,500,268 | +1.45(+2.41%) |
Jun 22, 2022 | 58.73 | 60.83 | 58.73 | 60.21 | 3,779,416 | +0.83(+1.41%) |
Jun 21, 2022 | 58.96 | 60.08 | 58.96 | 59.38 | 3,961,573 | +0.54(+0.92%) |
Jun 17, 2022 | 58.24 | 59.58 | 58.24 | 58.83 | 16,959,290 | +0.58(+1.00%) |
Jun 16, 2022 | 57.57 | 58.87 | 57.41 | 58.25 | 5,191,221 | -0.52(-0.88%) |
Jun 15, 2022 | 57.48 | 59.67 | 57.36 | 58.77 | 5,385,244 | +1.82(+3.20%) |
Jun 14, 2022 | 57.42 | 57.75 | 56.49 | 56.95 | 5,006,133 | -0.38(-0.66%) |
Jun 13, 2022 | 58.83 | 59.05 | 57.08 | 57.33 | 5,960,414 | -2.49(-4.17%) |
Jun 10, 2022 | 59.61 | 60.52 | 59.20 | 59.82 | 4,977,099 | -0.29(-0.48%) |
Jun 09, 2022 | 60.73 | 61.27 | 60.10 | 60.11 | 4,769,546 | -0.75(-1.24%) |
Jun 08, 2022 | 61.38 | 61.46 | 60.66 | 60.87 | 3,284,472 | -0.86(-1.40%) |
Jun 07, 2022 | 60.54 | 61.77 | 60.42 | 61.73 | 4,224,631 | +0.98(+1.61%) |
Jun 06, 2022 | 61.48 | 61.48 | 60.26 | 60.75 | 5,252,413 | -0.34(-0.56%) |
Jun 03, 2022 | 61.83 | 61.83 | 60.99 | 61.09 | 3,111,363 | -0.98(-1.58%) |
Jun 02, 2022 | 61.55 | 62.11 | 60.74 | 62.07 | 2,978,581 | +0.33(+0.53%) |
Jun 01, 2022 | 61.88 | 62.05 | 61.30 | 61.75 | 3,175,315 | -0.13(-0.21%) |
May 31, 2022 | 61.84 | 62.20 | 61.04 | 61.87 | 7,381,824 | -0.80(-1.28%) |
May 27, 2022 | 61.91 | 62.69 | 61.84 | 62.67 | 3,728,531 | +1.16(+1.88%) |
May 26, 2022 | 62.43 | 62.65 | 61.47 | 61.52 | 4,970,301 | -1.00(-1.60%) |
May 25, 2022 | 61.55 | 62.76 | 61.48 | 62.52 | 4,677,543 | +0.67(+1.08%) |
May 24, 2022 | 60.78 | 61.92 | 59.91 | 61.85 | 4,484,644 | +1.10(+1.81%) |
May 23, 2022 | 61.36 | 61.90 | 60.57 | 60.75 | 6,721,986 | -0.70(-1.13%) |
May 20, 2022 | 61.26 | 61.54 | 60.46 | 61.44 | 4,516,827 | +0.76(+1.25%) |
May 19, 2022 | 60.67 | 61.28 | 59.81 | 60.69 | 4,978,490 | -0.37(-0.61%) |
May 18, 2022 | 61.76 | 61.91 | 60.88 | 61.06 | 5,735,839 | -0.95(-1.53%) |
May 17, 2022 | 61.84 | 62.19 | 61.25 | 62.00 | 5,213,411 | +0.50(+0.81%) |
May 16, 2022 | 61.08 | 61.79 | 60.67 | 61.51 | 3,920,606 | +0.59(+0.96%) |
May 13, 2022 | 59.47 | 60.97 | 59.10 | 60.92 | 5,781,995 | +1.83(+3.09%) |
May 12, 2022 | 57.46 | 59.10 | 57.29 | 59.09 | 6,179,207 | +1.44(+2.49%) |
May 11, 2022 | 57.39 | 58.40 | 57.07 | 57.66 | 4,916,997 | +0.27(+0.47%) |
May 10, 2022 | 58.89 | 59.20 | 56.70 | 57.39 | 6,376,355 | -0.96(-1.64%) |
May 09, 2022 | 59.19 | 59.32 | 58.11 | 58.34 | 5,005,979 | -1.41(-2.36%) |
May 06, 2022 | 60.12 | 60.42 | 59.08 | 59.75 | 3,949,101 | -0.89(-1.46%) |
May 05, 2022 | 62.41 | 62.70 | 60.23 | 60.64 | 3,547,746 | -1.34(-2.16%) |
May 04, 2022 | 61.04 | 62.26 | 60.56 | 61.98 | 3,646,547 | +0.82(+1.34%) |
May 03, 2022 | 61.21 | 62.05 | 60.65 | 61.16 | 3,478,407 | +0.26(+0.43%) |