Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 66.42 | 66.57 | 66.09 | 66.12 | 29,794,890 | -0.49(-0.73%) |
Feb 27, 2023 | 66.59 | 66.78 | 66.40 | 66.61 | 20,699,816 | +0.78(+1.19%) |
Feb 24, 2023 | 65.81 | 66.04 | 65.56 | 65.83 | 26,346,588 | -1.12(-1.67%) |
Feb 23, 2023 | 66.88 | 67.01 | 66.33 | 66.94 | 27,042,436 | +0.34(+0.52%) |
Feb 22, 2023 | 66.86 | 66.97 | 66.46 | 66.60 | 13,625,993 | -0.37(-0.56%) |
Feb 21, 2023 | 67.24 | 67.48 | 66.92 | 66.97 | 15,123,660 | -0.74(-1.10%) |
Feb 17, 2023 | 67.23 | 67.79 | 67.11 | 67.71 | 14,629,173 | +0.17(+0.25%) |
Feb 16, 2023 | 67.29 | 67.95 | 67.21 | 67.54 | 13,793,068 | -0.33(-0.49%) |
Feb 15, 2023 | 67.34 | 67.88 | 67.29 | 67.88 | 14,716,179 | -0.31(-0.45%) |
Feb 14, 2023 | 67.74 | 68.49 | 67.57 | 68.18 | 14,815,347 | +0.12(+0.18%) |
Feb 13, 2023 | 67.48 | 68.06 | 67.40 | 68.06 | 12,382,373 | +0.68(+1.00%) |
Feb 10, 2023 | 67.43 | 67.48 | 67.08 | 67.38 | 17,495,576 | -0.30(-0.44%) |
Feb 09, 2023 | 68.52 | 68.58 | 67.55 | 67.68 | 11,404,936 | +0.12(+0.18%) |
Feb 08, 2023 | 67.87 | 67.97 | 67.43 | 67.55 | 19,173,892 | -0.42(-0.62%) |
Feb 07, 2023 | 67.08 | 68.06 | 66.95 | 67.97 | 20,389,232 | +0.57(+0.85%) |
Feb 06, 2023 | 67.43 | 67.58 | 67.05 | 67.40 | 19,308,238 | -0.70(-1.02%) |
Feb 03, 2023 | 68.07 | 68.65 | 67.94 | 68.10 | 19,497,420 | -0.64(-0.93%) |
Feb 02, 2023 | 69.01 | 69.06 | 68.31 | 68.73 | 16,357,940 | -0.10(-0.14%) |
Feb 01, 2023 | 68.16 | 69.07 | 67.64 | 68.83 | 29,221,580 | +0.61(+0.89%) |
Jan 31, 2023 | 67.64 | 68.26 | 67.50 | 68.22 | 24,691,430 | +0.39(+0.58%) |
Jan 30, 2023 | 68.02 | 68.33 | 67.82 | 67.83 | 14,800,406 | -0.44(-0.64%) |
Jan 27, 2023 | 67.98 | 68.42 | 67.90 | 68.27 | 14,669,637 | -0.13(-0.20%) |
Jan 26, 2023 | 68.40 | 68.48 | 67.85 | 68.40 | 13,920,243 | +0.06(+0.08%) |
Jan 25, 2023 | 67.68 | 68.40 | 67.63 | 68.34 | 14,947,890 | +0.45(+0.66%) |
Jan 24, 2023 | 67.61 | 68.04 | 67.38 | 67.90 | 13,628,826 | -0.09(-0.13%) |
Jan 23, 2023 | 67.41 | 67.99 | 67.38 | 67.98 | 25,437,548 | +0.28(+0.41%) |
Jan 20, 2023 | 67.08 | 67.72 | 66.91 | 67.70 | 29,670,616 | +0.59(+0.88%) |
Jan 19, 2023 | 67.01 | 67.26 | 66.76 | 67.11 | 24,669,552 | -0.10(-0.16%) |
Jan 18, 2023 | 68.22 | 68.34 | 67.22 | 67.22 | 37,682,100 | -0.24(-0.35%) |
Jan 17, 2023 | 67.49 | 67.75 | 67.27 | 67.46 | 26,627,708 | +0.21(+0.31%) |
Jan 13, 2023 | 66.56 | 67.27 | 66.56 | 67.25 | 18,975,380 | +0.35(+0.53%) |
Jan 12, 2023 | 66.47 | 67.01 | 65.79 | 66.89 | 20,728,038 | +0.97(+1.48%) |
Jan 11, 2023 | 65.74 | 65.93 | 65.54 | 65.92 | 18,487,602 | +0.50(+0.76%) |
Jan 10, 2023 | 65.15 | 65.44 | 65.00 | 65.43 | 19,729,176 | +0.19(+0.29%) |
Jan 09, 2023 | 65.45 | 65.85 | 65.20 | 65.24 | 24,534,274 | +0.28(+0.43%) |
Jan 06, 2023 | 63.72 | 65.00 | 63.35 | 64.96 | 18,827,802 | +1.62(+2.56%) |
Jan 05, 2023 | 63.38 | 63.59 | 63.21 | 63.34 | 18,222,374 | -0.64(-1.00%) |
Jan 04, 2023 | 64.05 | 64.19 | 63.60 | 63.98 | 28,057,476 | +0.84(+1.33%) |
Jan 03, 2023 | 63.37 | 63.72 | 62.83 | 63.14 | 26,408,732 | +0.55(+0.88%) |
Dec 30, 2022 | 62.88 | 63.10 | 62.52 | 62.58 | 26,880,254 | -0.65(-1.03%) |
Dec 29, 2022 | 62.97 | 63.40 | 62.93 | 63.23 | 18,307,042 | +0.98(+1.58%) |
Dec 28, 2022 | 63.05 | 63.24 | 62.25 | 62.25 | 15,236,142 | -0.67(-1.06%) |
Dec 27, 2022 | 62.87 | 63.15 | 62.76 | 62.92 | 17,040,584 | +0.10(+0.15%) |
Dec 23, 2022 | 62.50 | 62.92 | 62.37 | 62.82 | 13,148,626 | +0.22(+0.35%) |
Dec 22, 2022 | 62.88 | 62.89 | 62.08 | 62.60 | 22,288,884 | -0.51(-0.82%) |
Dec 21, 2022 | 62.85 | 63.30 | 62.78 | 63.12 | 17,937,152 | +0.65(+1.04%) |
Dec 20, 2022 | 62.36 | 62.78 | 62.27 | 62.47 | 22,487,330 | +0.25(+0.40%) |
Dec 19, 2022 | 62.58 | 62.66 | 62.06 | 62.22 | 22,214,708 | -0.15(-0.24%) |
Dec 16, 2022 | 62.41 | 62.70 | 62.10 | 62.37 | 25,170,332 | -0.55(-0.88%) |
Dec 15, 2022 | 63.78 | 63.88 | 62.71 | 62.93 | 26,868,130 | -1.65(-2.55%) |
Dec 14, 2022 | 64.73 | 65.15 | 64.15 | 64.58 | 24,864,854 | -0.06(-0.09%) |
Dec 13, 2022 | 65.45 | 65.57 | 64.39 | 64.63 | 30,811,162 | +0.90(+1.42%) |
Dec 12, 2022 | 63.53 | 63.73 | 63.32 | 63.73 | 20,911,724 | +0.19(+0.30%) |
Dec 09, 2022 | 63.65 | 64.02 | 63.50 | 63.54 | 27,139,926 | +0.04(+0.06%) |
Dec 08, 2022 | 63.17 | 63.56 | 62.98 | 63.50 | 21,145,302 | +0.32(+0.51%) |
Dec 07, 2022 | 63.21 | 63.44 | 62.94 | 63.18 | 24,508,564 | +0.00(+0.00%) |
Dec 06, 2022 | 63.60 | 63.73 | 62.91 | 63.18 | 27,039,478 | -0.28(-0.45%) |
Dec 05, 2022 | 64.09 | 64.27 | 63.28 | 63.46 | 27,699,932 | -0.85(-1.31%) |
Dec 02, 2022 | 63.76 | 64.51 | 63.76 | 64.31 | 38,152,100 | -0.05(-0.07%) |
Dec 01, 2022 | 64.45 | 64.63 | 64.02 | 64.36 | 25,493,148 | +0.62(+0.97%) |
Nov 30, 2022 | 63.12 | 63.96 | 62.51 | 63.74 | 44,192,212 | +1.11(+1.77%) |
Nov 29, 2022 | 62.60 | 62.98 | 62.47 | 62.63 | 18,603,806 | +0.18(+0.29%) |
Nov 28, 2022 | 62.95 | 63.21 | 62.41 | 62.45 | 19,605,882 | -0.82(-1.29%) |
Nov 25, 2022 | 63.02 | 63.40 | 63.02 | 63.26 | 11,514,275 | +0.32(+0.51%) |
Nov 23, 2022 | 62.37 | 63.04 | 62.37 | 62.94 | 14,117,814 | +0.68(+1.10%) |
Nov 22, 2022 | 61.79 | 62.28 | 61.69 | 62.26 | 15,478,211 | +0.85(+1.39%) |
Nov 21, 2022 | 61.35 | 61.52 | 61.13 | 61.40 | 23,037,622 | -0.47(-0.75%) |
Nov 18, 2022 | 62.03 | 62.04 | 61.66 | 61.87 | 19,408,532 | +0.12(+0.20%) |
Nov 17, 2022 | 60.99 | 61.78 | 60.97 | 61.75 | 22,399,152 | -0.03(-0.05%) |
Nov 16, 2022 | 62.01 | 62.11 | 61.59 | 61.77 | 23,935,836 | -0.14(-0.23%) |
Nov 15, 2022 | 62.51 | 62.61 | 61.35 | 61.92 | 36,810,400 | +0.41(+0.66%) |
Nov 14, 2022 | 61.66 | 62.05 | 61.51 | 61.51 | 22,745,516 | -0.66(-1.05%) |
Nov 11, 2022 | 61.50 | 62.25 | 61.26 | 62.16 | 25,347,854 | +1.22(+1.99%) |
Nov 10, 2022 | 60.07 | 60.95 | 59.75 | 60.95 | 31,212,838 | +3.24(+5.61%) |
Nov 09, 2022 | 58.12 | 58.53 | 57.70 | 57.71 | 23,607,470 | -0.82(-1.40%) |
Nov 08, 2022 | 58.27 | 58.88 | 58.13 | 58.53 | 20,937,326 | +0.66(+1.13%) |
Nov 07, 2022 | 57.90 | 58.13 | 57.65 | 57.87 | 20,959,672 | +0.18(+0.31%) |
Nov 04, 2022 | 57.14 | 57.76 | 56.78 | 57.69 | 35,546,592 | +2.22(+4.01%) |
Nov 03, 2022 | 55.18 | 55.73 | 55.14 | 55.47 | 24,856,042 | -0.47(-0.85%) |
Nov 02, 2022 | 56.85 | 55.94 | 55.94 | 32,317,042 | -0.83(-1.46%) | |
Nov 01, 2022 | 57.45 | 57.47 | 56.52 | 56.77 | 44,951,176 | +0.45(+0.79%) |
Oct 31, 2022 | 56.22 | 56.45 | 56.13 | 56.32 | 28,466,306 | -0.53(-0.94%) |
Oct 28, 2022 | 56.21 | 56.85 | 56.10 | 56.85 | 20,255,658 | +0.56(+1.00%) |
Oct 27, 2022 | 56.63 | 57.05 | 56.27 | 56.29 | 21,428,782 | -0.53(-0.94%) |
Oct 26, 2022 | 56.28 | 57.22 | 56.26 | 56.83 | 28,532,498 | +0.53(+0.94%) |
Oct 25, 2022 | 55.48 | 56.34 | 55.47 | 56.29 | 22,727,888 | +1.22(+2.21%) |
Oct 24, 2022 | 54.87 | 55.32 | 54.59 | 55.08 | 21,405,630 | +0.01(+0.02%) |
Oct 21, 2022 | 53.60 | 55.09 | 53.38 | 55.07 | 39,764,408 | +0.98(+1.81%) |
Oct 20, 2022 | 54.26 | 54.89 | 53.97 | 54.09 | 27,368,048 | -0.12(-0.23%) |
Oct 19, 2022 | 54.38 | 54.60 | 53.85 | 54.21 | 24,175,766 | -0.67(-1.23%) |
Oct 18, 2022 | 55.31 | 55.36 | 54.49 | 54.89 | 28,301,998 | +0.39(+0.71%) |
Oct 17, 2022 | 54.35 | 54.75 | 54.34 | 54.50 | 34,537,844 | +1.31(+2.46%) |
Oct 14, 2022 | 54.34 | 54.51 | 53.13 | 53.19 | 29,638,600 | -0.81(-1.49%) |
Oct 13, 2022 | 51.98 | 54.24 | 51.86 | 54.00 | 50,556,240 | +1.09(+2.06%) |
Oct 12, 2022 | 52.93 | 53.22 | 52.75 | 52.90 | 25,789,680 | -0.17(-0.32%) |
Oct 11, 2022 | 53.31 | 53.93 | 52.90 | 53.08 | 27,986,602 | -0.59(-1.10%) |
Oct 10, 2022 | 53.94 | 54.00 | 53.35 | 53.66 | 27,916,078 | -0.30(-0.56%) |
Oct 07, 2022 | 54.59 | 54.65 | 53.79 | 53.97 | 23,377,276 | -0.87(-1.59%) |
Oct 06, 2022 | 55.16 | 55.44 | 54.78 | 54.84 | 30,189,208 | -0.98(-1.75%) |
Oct 05, 2022 | 55.48 | 56.13 | 55.16 | 55.82 | 30,064,854 | -0.60(-1.06%) |
Oct 04, 2022 | 55.68 | 56.50 | 55.66 | 56.42 | 34,202,732 | +2.17(+4.01%) |
Oct 03, 2022 | 53.74 | 54.47 | 53.52 | 54.24 | 39,437,784 | +1.05(+1.98%) |
Sep 30, 2022 | 53.14 | 53.84 | 53.08 | 53.19 | 40,570,800 | -0.19(-0.36%) |
Sep 29, 2022 | 53.19 | 53.41 | 52.64 | 53.38 | 32,614,056 | -0.64(-1.18%) |
Sep 28, 2022 | 52.72 | 54.16 | 52.56 | 54.02 | 36,978,248 | +1.27(+2.41%) |
Sep 27, 2022 | 53.36 | 53.65 | 52.44 | 52.74 | 40,797,380 | -0.36(-0.68%) |
Sep 26, 2022 | 53.35 | 53.84 | 52.82 | 53.10 | 44,951,316 | -0.80(-1.48%) |
Sep 23, 2022 | 54.40 | 54.46 | 53.47 | 53.90 | 35,759,876 | -1.78(-3.19%) |
Sep 22, 2022 | 56.06 | 56.17 | 55.41 | 55.68 | 26,748,070 | -0.16(-0.29%) |
Sep 21, 2022 | 56.53 | 57.02 | 55.79 | 55.84 | 23,878,908 | -0.74(-1.31%) |
Sep 20, 2022 | 56.76 | 56.88 | 56.25 | 56.58 | 24,672,152 | -0.98(-1.70%) |
Sep 19, 2022 | 56.70 | 57.60 | 56.69 | 57.56 | 20,660,434 | +0.20(+0.35%) |
Sep 16, 2022 | 57.21 | 57.57 | 57.04 | 57.36 | 33,606,796 | -0.35(-0.61%) |
Sep 15, 2022 | 57.80 | 58.30 | 57.61 | 57.71 | 24,411,280 | -0.51(-0.88%) |
Sep 14, 2022 | 58.21 | 58.47 | 57.88 | 58.22 | 20,063,362 | +0.19(+0.33%) |
Sep 13, 2022 | 59.00 | 59.33 | 57.98 | 58.03 | 27,919,506 | -2.09(-3.47%) |
Sep 12, 2022 | 60.04 | 60.38 | 59.97 | 60.12 | 23,523,260 | +0.83(+1.39%) |
Sep 09, 2022 | 58.93 | 59.35 | 58.90 | 59.30 | 23,856,568 | +1.47(+2.55%) |
Sep 08, 2022 | 57.14 | 57.90 | 57.04 | 57.82 | 18,527,578 | +0.04(+0.07%) |
Sep 07, 2022 | 56.83 | 57.80 | 56.81 | 57.79 | 22,417,598 | +0.50(+0.88%) |
Sep 06, 2022 | 57.70 | 57.82 | 57.08 | 57.28 | 23,021,756 | -0.14(-0.25%) |
Sep 02, 2022 | 58.30 | 58.72 | 57.24 | 57.42 | 29,731,352 | -0.38(-0.66%) |
Sep 01, 2022 | 57.74 | 57.86 | 57.20 | 57.80 | 35,305,360 | -0.79(-1.35%) |
Aug 31, 2022 | 58.99 | 59.21 | 58.57 | 58.59 | 33,905,952 | -0.40(-0.68%) |
Aug 30, 2022 | 59.82 | 59.88 | 58.87 | 58.99 | 26,228,336 | -0.43(-0.72%) |
Aug 29, 2022 | 59.29 | 59.66 | 59.22 | 59.42 | 17,058,626 | -0.13(-0.22%) |
Aug 26, 2022 | 61.19 | 61.25 | 59.51 | 59.55 | 20,363,876 | -1.60(-2.62%) |
Aug 25, 2022 | 60.64 | 61.18 | 60.51 | 61.16 | 14,721,992 | +0.66(+1.10%) |
Aug 24, 2022 | 60.16 | 60.69 | 60.09 | 60.49 | 12,727,560 | +0.08(+0.13%) |
Aug 23, 2022 | 60.24 | 60.86 | 60.16 | 60.42 | 20,114,368 | +0.03(+0.05%) |
Aug 22, 2022 | 60.77 | 60.79 | 60.24 | 60.39 | 21,126,180 | -1.04(-1.70%) |
Aug 19, 2022 | 61.70 | 61.76 | 61.29 | 61.43 | 21,331,944 | -0.85(-1.37%) |
Aug 18, 2022 | 62.42 | 62.45 | 62.07 | 62.29 | 15,062,497 | -0.21(-0.33%) |
Aug 17, 2022 | 62.39 | 62.83 | 62.17 | 62.50 | 15,608,215 | -0.50(-0.80%) |
Aug 16, 2022 | 62.63 | 63.11 | 62.63 | 63.00 | 14,213,131 | -0.02(-0.03%) |
Aug 15, 2022 | 62.86 | 63.07 | 62.74 | 63.02 | 16,567,508 | -0.38(-0.60%) |
Aug 12, 2022 | 62.95 | 63.41 | 62.80 | 63.40 | 14,406,623 | +0.48(+0.77%) |
Aug 11, 2022 | 63.18 | 63.38 | 62.81 | 62.91 | 12,151,572 | -0.02(-0.03%) |
Aug 10, 2022 | 62.84 | 63.14 | 62.62 | 62.93 | 17,765,478 | +1.39(+2.25%) |
Aug 09, 2022 | 61.85 | 61.95 | 61.45 | 61.55 | 11,444,127 | -0.33(-0.54%) |
Aug 08, 2022 | 62.23 | 62.44 | 61.76 | 61.88 | 12,709,119 | +0.14(+0.23%) |
Aug 05, 2022 | 61.40 | 61.84 | 61.32 | 61.74 | 15,932,802 | -0.44(-0.70%) |
Aug 04, 2022 | 61.97 | 62.29 | 61.90 | 62.17 | 15,957,204 | +0.31(+0.51%) |
Aug 03, 2022 | 61.77 | 61.97 | 61.39 | 61.86 | 16,860,256 | +0.36(+0.59%) |
Aug 02, 2022 | 61.99 | 62.16 | 61.48 | 61.50 | 18,797,264 | -1.00(-1.60%) |
Aug 01, 2022 | 62.39 | 62.75 | 62.19 | 62.50 | 20,482,120 | +0.09(+0.14%) |
Jul 29, 2022 | 61.67 | 62.45 | 61.50 | 62.41 | 25,228,600 | +0.85(+1.39%) |
Jul 28, 2022 | 61.15 | 61.67 | 60.79 | 61.56 | 21,045,290 | +0.31(+0.51%) |
Jul 27, 2022 | 60.44 | 61.31 | 60.24 | 61.24 | 22,056,308 | +1.41(+2.37%) |
Jul 26, 2022 | 60.23 | 60.28 | 59.83 | 59.83 | 12,225,695 | -0.85(-1.39%) |
Jul 25, 2022 | 60.66 | 60.75 | 60.35 | 60.67 | 18,376,890 | +0.47(+0.77%) |
Jul 22, 2022 | 60.62 | 60.96 | 59.97 | 60.21 | 19,767,040 | -0.15(-0.25%) |
Jul 21, 2022 | 59.61 | 60.43 | 59.53 | 60.36 | 20,181,938 | +0.62(+1.03%) |
Jul 20, 2022 | 59.95 | 60.13 | 59.44 | 59.74 | 19,731,916 | -0.40(-0.66%) |
Jul 19, 2022 | 59.66 | 60.16 | 59.60 | 60.14 | 26,825,460 | +1.60(+2.73%) |
Jul 18, 2022 | 59.12 | 59.28 | 58.45 | 58.55 | 25,047,066 | +0.24(+0.41%) |
Jul 15, 2022 | 57.81 | 58.34 | 57.56 | 58.31 | 30,085,228 | +0.91(+1.59%) |
Jul 14, 2022 | 56.97 | 57.44 | 56.54 | 57.40 | 26,672,354 | -0.82(-1.40%) |
Jul 13, 2022 | 57.53 | 58.45 | 57.46 | 58.21 | 18,857,142 | -0.03(-0.05%) |
Jul 12, 2022 | 58.16 | 58.72 | 58.11 | 58.24 | 17,217,594 | -0.01(-0.02%) |
Jul 11, 2022 | 58.47 | 58.64 | 58.20 | 58.25 | 16,593,604 | -0.96(-1.62%) |
Jul 08, 2022 | 58.99 | 59.41 | 58.74 | 59.21 | 13,831,837 | +0.07(+0.11%) |
Jul 07, 2022 | 58.74 | 59.15 | 58.74 | 59.14 | 18,128,036 | +0.88(+1.52%) |
Jul 06, 2022 | 58.12 | 58.39 | 57.80 | 58.26 | 18,986,200 | +0.05(+0.08%) |
Jul 05, 2022 | 57.61 | 58.23 | 57.37 | 58.21 | 32,550,620 | -1.27(-2.14%) |
Jul 01, 2022 | 58.60 | 59.49 | 58.40 | 59.49 | 27,434,034 | +0.14(+0.24%) |
Jun 30, 2022 | 58.60 | 59.44 | 58.37 | 59.34 | 39,296,444 | -0.32(-0.54%) |
Jun 29, 2022 | 59.92 | 60.10 | 59.63 | 59.67 | 19,205,310 | -0.23(-0.38%) |
Jun 28, 2022 | 60.80 | 60.99 | 59.87 | 59.89 | 20,204,966 | -0.41(-0.68%) |
Jun 27, 2022 | 60.45 | 60.72 | 60.23 | 60.30 | 22,137,522 | -0.26(-0.42%) |
Jun 24, 2022 | 59.63 | 60.58 | 59.58 | 60.56 | 32,891,508 | +1.76(+2.99%) |
Jun 23, 2022 | 58.74 | 58.88 | 58.18 | 58.80 | 27,886,994 | -0.07(-0.11%) |
Jun 22, 2022 | 58.60 | 59.41 | 58.52 | 58.87 | 31,978,672 | -0.40(-0.67%) |
Jun 21, 2022 | 59.42 | 59.61 | 59.24 | 59.27 | 33,582,640 | +0.88(+1.51%) |
Jun 17, 2022 | 58.57 | 58.88 | 58.04 | 58.38 | 45,383,168 | -0.24(-0.40%) |
Jun 16, 2022 | 58.49 | 59.05 | 58.25 | 58.62 | 40,044,320 | -1.32(-2.20%) |
Jun 15, 2022 | 59.49 | 60.27 | 58.74 | 59.94 | 39,794,876 | +1.10(+1.87%) |
Jun 14, 2022 | 59.38 | 59.57 | 58.33 | 58.84 | 40,648,912 | -0.56(-0.94%) |
Jun 13, 2022 | 59.86 | 60.17 | 59.30 | 59.40 | 57,093,356 | -2.03(-3.31%) |
Jun 10, 2022 | 61.78 | 61.85 | 61.24 | 61.43 | 35,940,872 | -1.52(-2.41%) |
Jun 09, 2022 | 63.96 | 64.11 | 62.92 | 62.95 | 27,036,100 | -1.35(-2.10%) |
Jun 08, 2022 | 64.50 | 64.78 | 64.22 | 64.30 | 22,838,890 | -0.91(-1.40%) |
Jun 07, 2022 | 64.37 | 65.24 | 64.36 | 65.21 | 20,492,760 | +0.20(+0.30%) |
Jun 06, 2022 | 65.51 | 65.60 | 64.88 | 65.02 | 16,351,763 | +0.26(+0.40%) |
Jun 03, 2022 | 64.86 | 65.04 | 64.57 | 64.76 | 22,954,936 | -0.94(-1.43%) |
Jun 02, 2022 | 64.88 | 65.71 | 64.65 | 65.70 | 23,615,698 | +1.34(+2.08%) |
Jun 01, 2022 | 65.43 | 65.46 | 64.16 | 64.36 | 30,496,350 | -0.69(-1.06%) |
May 31, 2022 | 65.21 | 65.48 | 64.89 | 65.05 | 26,935,186 | -0.39(-0.60%) |
May 27, 2022 | 65.07 | 65.45 | 65.04 | 65.44 | 14,742,984 | +0.78(+1.21%) |
May 26, 2022 | 64.04 | 64.81 | 64.03 | 64.66 | 22,527,946 | +0.71(+1.10%) |
May 25, 2022 | 63.49 | 64.24 | 63.49 | 63.95 | 20,263,296 | +0.02(+0.03%) |
May 24, 2022 | 63.83 | 64.14 | 63.49 | 63.93 | 21,233,016 | -0.10(-0.16%) |
May 23, 2022 | 63.63 | 64.17 | 63.52 | 64.03 | 25,657,894 | +1.07(+1.70%) |
May 20, 2022 | 63.25 | 63.32 | 62.17 | 62.96 | 38,408,212 | +0.43(+0.68%) |
May 19, 2022 | 61.87 | 62.90 | 61.85 | 62.54 | 38,746,652 | +0.59(+0.96%) |
May 18, 2022 | 62.91 | 63.00 | 61.85 | 61.94 | 25,360,278 | -1.51(-2.39%) |
May 17, 2022 | 63.33 | 63.50 | 62.97 | 63.46 | 33,889,652 | +1.16(+1.86%) |
May 16, 2022 | 61.96 | 62.57 | 61.76 | 62.30 | 22,876,540 | +0.06(+0.09%) |
May 13, 2022 | 61.45 | 62.27 | 61.43 | 62.24 | 37,329,188 | +1.68(+2.78%) |
May 12, 2022 | 60.33 | 61.13 | 60.05 | 60.56 | 42,414,800 | -0.15(-0.24%) |
May 11, 2022 | 61.24 | 62.04 | 60.63 | 60.71 | 53,548,264 | -0.36(-0.59%) |
May 10, 2022 | 61.69 | 61.73 | 60.61 | 61.07 | 62,084,828 | +0.46(+0.75%) |
May 09, 2022 | 61.36 | 61.46 | 60.49 | 60.61 | 54,780,720 | -1.89(-3.02%) |
May 06, 2022 | 62.66 | 62.89 | 62.11 | 62.50 | 51,952,856 | -0.61(-0.97%) |
May 05, 2022 | 64.27 | 64.31 | 62.64 | 63.11 | 41,790,312 | -2.10(-3.22%) |
May 04, 2022 | 64.11 | 65.32 | 63.36 | 65.21 | 51,038,256 | +1.12(+1.75%) |
May 03, 2022 | 64.04 | 64.33 | 63.83 | 64.09 | 42,669,260 | +0.47(+0.74%) |
May 02, 2022 | 63.54 | 63.87 | 62.86 | 63.61 | 50,300,788 | -0.16(-0.25%) |
Apr 29, 2022 | 64.76 | 65.15 | 63.71 | 63.77 | 58,552,328 | -0.75(-1.17%) |
Apr 28, 2022 | 64.02 | 64.68 | 63.46 | 64.53 | 34,608,036 | +0.90(+1.42%) |
Apr 27, 2022 | 63.58 | 64.06 | 63.24 | 63.62 | 46,920,228 | +0.29(+0.45%) |
Apr 26, 2022 | 64.64 | 64.67 | 63.30 | 63.34 | 44,435,072 | -1.82(-2.79%) |
Apr 25, 2022 | 64.77 | 65.21 | 64.26 | 65.16 | 40,032,340 | -0.32(-0.48%) |
Apr 22, 2022 | 66.46 | 66.47 | 65.41 | 65.47 | 37,540,420 | -1.09(-1.63%) |
Apr 21, 2022 | 67.91 | 68.03 | 66.43 | 66.56 | 35,476,496 | -0.72(-1.08%) |
Apr 20, 2022 | 67.36 | 67.50 | 67.08 | 67.28 | 33,013,852 | +0.45(+0.67%) |
Apr 19, 2022 | 66.13 | 66.92 | 66.13 | 66.84 | 26,761,178 | +0.32(+0.47%) |
Apr 18, 2022 | 66.62 | 67.02 | 66.40 | 66.52 | 19,921,598 | -0.39(-0.58%) |
Apr 14, 2022 | 67.35 | 67.47 | 66.88 | 66.91 | 21,377,792 | -0.31(-0.46%) |
Apr 13, 2022 | 66.50 | 67.26 | 66.50 | 67.22 | 21,703,974 | +0.72(+1.08%) |
Apr 12, 2022 | 67.11 | 67.28 | 66.34 | 66.50 | 31,123,198 | -0.50(-0.75%) |
Apr 11, 2022 | 67.43 | 67.59 | 66.96 | 67.01 | 23,840,464 | -0.72(-1.06%) |
Apr 08, 2022 | 67.44 | 68.00 | 67.35 | 67.72 | 23,611,620 | +0.03(+0.04%) |
Apr 07, 2022 | 67.61 | 67.92 | 67.12 | 67.69 | 29,963,176 | +0.15(+0.22%) |
Apr 06, 2022 | 67.51 | 67.91 | 67.16 | 67.54 | 33,035,240 | -0.82(-1.20%) |
Apr 05, 2022 | 68.85 | 69.11 | 68.19 | 68.36 | 29,878,040 | -0.94(-1.35%) |
Apr 04, 2022 | 68.87 | 69.33 | 68.80 | 69.30 | 22,468,976 | +0.28(+0.40%) |
Apr 01, 2022 | 68.81 | 69.04 | 68.51 | 69.02 | 24,952,176 | +0.64(+0.94%) |
Mar 31, 2022 | 69.03 | 69.29 | 68.31 | 68.38 | 34,094,868 | -1.15(-1.66%) |
Mar 30, 2022 | 69.57 | 69.81 | 69.27 | 69.53 | 24,203,262 | -0.29(-0.41%) |
Mar 29, 2022 | 69.85 | 70.03 | 69.21 | 69.82 | 27,712,858 | +1.51(+2.22%) |
Mar 28, 2022 | 68.09 | 68.35 | 67.78 | 68.31 | 26,725,008 | -0.22(-0.33%) |
Mar 25, 2022 | 68.44 | 68.62 | 68.06 | 68.53 | 19,774,374 | +0.04(+0.05%) |
Mar 24, 2022 | 68.08 | 68.49 | 67.97 | 68.49 | 23,852,010 | +0.63(+0.93%) |
Mar 23, 2022 | 67.99 | 68.30 | 67.85 | 67.86 | 24,083,592 | -0.89(-1.30%) |
Mar 22, 2022 | 68.53 | 68.88 | 68.47 | 68.75 | 23,507,794 | +0.64(+0.94%) |
Mar 21, 2022 | 68.34 | 68.49 | 67.76 | 68.11 | 32,274,238 | -0.43(-0.62%) |
Mar 18, 2022 | 67.31 | 68.59 | 67.19 | 68.54 | 39,483,916 | +0.66(+0.97%) |
Mar 17, 2022 | 67.02 | 68.02 | 66.97 | 67.88 | 37,698,860 | +0.57(+0.84%) |
Mar 16, 2022 | 66.34 | 67.36 | 65.76 | 67.31 | 48,243,992 | +2.33(+3.59%) |
Mar 15, 2022 | 64.71 | 65.13 | 64.40 | 64.98 | 39,782,356 | +0.61(+0.95%) |
Mar 14, 2022 | 64.75 | 65.19 | 64.24 | 64.37 | 34,494,216 | +0.59(+0.92%) |
Mar 11, 2022 | 65.00 | 65.09 | 63.68 | 63.78 | 34,852,112 | -0.70(-1.08%) |
Mar 10, 2022 | 64.34 | 64.10 | 64.48 | 36,382,708 | -0.78(-1.20%) | |
Mar 09, 2022 | 64.61 | 65.70 | 64.25 | 65.26 | 59,859,628 | +2.62(+4.18%) |
Mar 08, 2022 | 62.70 | 63.87 | 61.83 | 62.64 | 61,127,016 | +0.54(+0.87%) |
Mar 07, 2022 | 63.73 | 63.83 | 61.82 | 62.10 | 59,734,416 | -2.03(-3.17%) |
Mar 04, 2022 | 64.21 | 64.37 | 63.58 | 64.14 | 58,641,940 | -1.91(-2.90%) |
Mar 03, 2022 | 67.10 | 67.15 | 65.85 | 66.05 | 47,773,224 | -1.33(-1.97%) |
Mar 02, 2022 | 67.02 | 67.57 | 66.77 | 67.38 | 47,257,024 | +0.84(+1.26%) |