Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 71.82 | 71.84 | 71.56 | 71.69 | 7,765,487 | +0.02(+0.03%) |
May 05, 2023 | 70.98 | 71.78 | 70.93 | 71.67 | 11,439,089 | +1.04(+1.47%) |
May 04, 2023 | 70.57 | 70.88 | 70.39 | 70.63 | 17,947,998 | -0.15(-0.21%) |
May 03, 2023 | 70.86 | 71.35 | 70.77 | 70.78 | 14,408,251 | +0.18(+0.26%) |
May 02, 2023 | 70.65 | 70.66 | 70.17 | 70.59 | 13,305,135 | -0.72(-1.01%) |
May 01, 2023 | 71.49 | 71.68 | 71.29 | 71.31 | 25,254,922 | -0.11(-0.15%) |
Apr 28, 2023 | 70.85 | 71.43 | 70.83 | 71.42 | 17,459,040 | -0.03(-0.04%) |
Apr 27, 2023 | 70.93 | 71.46 | 70.78 | 71.45 | 14,952,937 | +0.88(+1.25%) |
Apr 26, 2023 | 71.05 | 71.05 | 70.48 | 70.56 | 17,449,998 | -0.05(-0.07%) |
Apr 25, 2023 | 71.28 | 71.32 | 70.60 | 70.61 | 12,970,145 | -1.00(-1.40%) |
Apr 24, 2023 | 71.43 | 71.64 | 71.41 | 71.61 | 13,261,072 | +0.18(+0.26%) |
Apr 21, 2023 | 71.16 | 71.47 | 70.85 | 71.43 | 14,486,269 | +0.36(+0.51%) |
Apr 20, 2023 | 70.90 | 71.24 | 70.88 | 71.07 | 12,863,319 | +0.00(+0.00%) |
Apr 19, 2023 | 70.93 | 71.15 | 70.91 | 71.07 | 9,113,345 | -0.22(-0.31%) |
Apr 18, 2023 | 71.26 | 71.35 | 71.10 | 71.29 | 14,177,455 | +0.39(+0.55%) |
Apr 17, 2023 | 70.84 | 70.93 | 70.56 | 70.90 | 17,857,902 | -0.13(-0.18%) |
Apr 14, 2023 | 71.29 | 71.49 | 70.76 | 71.03 | 14,650,369 | -0.29(-0.41%) |
Apr 13, 2023 | 71.00 | 71.38 | 70.93 | 71.32 | 12,610,157 | +0.90(+1.28%) |
Apr 12, 2023 | 70.60 | 70.76 | 70.21 | 70.42 | 13,919,634 | +0.45(+0.64%) |
Apr 11, 2023 | 69.89 | 70.09 | 69.84 | 69.97 | 11,611,392 | +0.23(+0.33%) |
Apr 10, 2023 | 69.35 | 69.75 | 69.24 | 69.74 | 13,250,319 | -0.05(-0.07%) |
Apr 06, 2023 | 69.47 | 69.97 | 69.38 | 69.79 | 14,081,078 | +0.33(+0.47%) |
Apr 05, 2023 | 69.57 | 69.76 | 69.23 | 69.46 | 16,816,980 | -0.49(-0.69%) |
Apr 04, 2023 | 69.94 | 70.16 | 69.73 | 69.94 | 15,838,363 | +0.01(+0.01%) |
Apr 03, 2023 | 69.55 | 69.95 | 69.45 | 69.93 | 21,397,104 | +0.55(+0.80%) |
Mar 31, 2023 | 69.22 | 69.54 | 69.22 | 69.38 | 29,412,390 | +0.35(+0.51%) |
Mar 30, 2023 | 69.02 | 69.13 | 68.86 | 69.03 | 22,282,500 | +0.80(+1.17%) |
Mar 29, 2023 | 68.08 | 68.29 | 67.95 | 68.24 | 30,017,142 | +0.81(+1.21%) |
Mar 28, 2023 | 67.35 | 67.57 | 67.25 | 67.42 | 20,951,184 | +0.03(+0.04%) |
Mar 27, 2023 | 67.17 | 67.45 | 67.02 | 67.39 | 23,986,782 | +0.63(+0.94%) |
Mar 24, 2023 | 66.49 | 66.80 | 66.10 | 66.76 | 28,738,580 | -0.20(-0.30%) |
Mar 23, 2023 | 67.55 | 67.95 | 66.66 | 66.97 | 23,875,298 | +0.01(+0.01%) |
Mar 22, 2023 | 67.30 | 68.12 | 66.92 | 66.96 | 16,779,782 | -0.23(-0.35%) |
Mar 21, 2023 | 67.16 | 67.26 | 66.80 | 67.19 | 17,287,096 | +1.00(+1.51%) |
Mar 20, 2023 | 65.90 | 66.41 | 65.78 | 66.19 | 24,875,204 | +1.02(+1.56%) |
Mar 17, 2023 | 65.36 | 65.51 | 64.91 | 65.17 | 24,671,954 | -0.79(-1.19%) |
Mar 16, 2023 | 64.62 | 65.96 | 64.56 | 65.96 | 34,452,668 | +1.01(+1.55%) |
Mar 15, 2023 | 64.54 | 65.04 | 64.09 | 64.95 | 39,194,648 | -2.08(-3.10%) |
Mar 14, 2023 | 66.83 | 67.03 | 66.51 | 67.02 | 18,610,616 | +0.88(+1.33%) |
Mar 13, 2023 | 65.90 | 66.68 | 65.78 | 66.14 | 27,837,772 | -0.46(-0.68%) |
Mar 10, 2023 | 67.33 | 67.49 | 66.53 | 66.60 | 32,681,306 | -0.72(-1.07%) |
Mar 09, 2023 | 67.94 | 68.16 | 67.19 | 67.31 | 27,228,044 | -0.49(-0.73%) |
Mar 08, 2023 | 67.65 | 68.01 | 67.49 | 67.81 | 21,664,142 | +0.37(+0.55%) |
Mar 07, 2023 | 68.49 | 68.54 | 67.36 | 67.44 | 27,131,310 | -1.14(-1.67%) |
Mar 06, 2023 | 68.60 | 68.88 | 68.51 | 68.59 | 22,976,850 | -0.17(-0.25%) |
Mar 03, 2023 | 68.15 | 68.80 | 67.96 | 68.76 | 24,392,986 | +0.99(+1.46%) |
Mar 02, 2023 | 67.16 | 67.83 | 67.14 | 67.77 | 21,173,406 | +0.14(+0.20%) |
Mar 01, 2023 | 67.81 | 67.96 | 67.38 | 67.63 | 21,606,594 | +0.36(+0.53%) |
Feb 28, 2023 | 67.58 | 67.73 | 67.25 | 67.28 | 29,283,882 | -0.49(-0.73%) |
Feb 27, 2023 | 67.75 | 67.95 | 67.56 | 67.77 | 20,344,798 | +0.80(+1.19%) |
Feb 24, 2023 | 66.96 | 67.19 | 66.70 | 66.97 | 25,894,722 | -1.14(-1.67%) |
Feb 23, 2023 | 68.05 | 68.18 | 67.49 | 68.11 | 26,578,636 | +0.35(+0.52%) |
Feb 22, 2023 | 68.02 | 68.14 | 67.62 | 67.76 | 13,392,296 | -0.38(-0.56%) |
Feb 21, 2023 | 68.41 | 68.65 | 68.09 | 68.14 | 14,864,277 | -0.76(-1.10%) |
Feb 17, 2023 | 68.40 | 68.97 | 68.28 | 68.90 | 14,378,270 | +0.17(+0.25%) |
Feb 16, 2023 | 68.46 | 69.14 | 68.38 | 68.72 | 13,556,505 | -0.34(-0.49%) |
Feb 15, 2023 | 68.52 | 69.07 | 68.46 | 69.06 | 14,463,784 | -0.31(-0.45%) |
Feb 14, 2023 | 68.92 | 69.68 | 68.75 | 69.37 | 14,561,251 | +0.13(+0.18%) |
Feb 13, 2023 | 68.65 | 69.25 | 68.58 | 69.25 | 12,170,005 | +0.69(+1.00%) |
Feb 10, 2023 | 68.60 | 68.65 | 68.25 | 68.56 | 17,195,512 | -0.30(-0.44%) |
Feb 09, 2023 | 69.72 | 69.77 | 68.73 | 68.86 | 11,209,331 | +0.13(+0.18%) |
Feb 08, 2023 | 69.05 | 69.16 | 68.61 | 68.73 | 18,845,044 | -0.43(-0.62%) |
Feb 07, 2023 | 68.26 | 69.25 | 68.12 | 69.16 | 20,039,540 | +0.58(+0.85%) |
Feb 06, 2023 | 68.60 | 68.76 | 68.22 | 68.58 | 18,977,086 | -0.71(-1.02%) |
Feb 03, 2023 | 69.25 | 69.85 | 69.13 | 69.28 | 19,163,022 | -0.65(-0.93%) |
Feb 02, 2023 | 70.22 | 70.26 | 69.50 | 69.93 | 16,077,387 | -0.10(-0.14%) |
Feb 01, 2023 | 69.35 | 70.28 | 68.82 | 70.03 | 28,720,406 | +0.62(+0.89%) |
Jan 31, 2023 | 68.82 | 69.45 | 68.68 | 69.41 | 24,267,952 | +0.40(+0.58%) |
Jan 30, 2023 | 69.21 | 69.52 | 69.01 | 69.01 | 14,546,566 | -0.45(-0.64%) |
Jan 27, 2023 | 69.17 | 69.61 | 69.08 | 69.46 | 14,418,040 | -0.14(-0.20%) |
Jan 26, 2023 | 69.59 | 69.67 | 69.03 | 69.59 | 13,681,499 | +0.06(+0.08%) |
Jan 25, 2023 | 68.86 | 69.59 | 68.81 | 69.54 | 14,691,521 | +0.46(+0.66%) |
Jan 24, 2023 | 68.79 | 69.23 | 68.55 | 69.08 | 13,395,080 | -0.09(-0.13%) |
Jan 23, 2023 | 68.59 | 69.18 | 68.56 | 69.17 | 25,001,272 | +0.28(+0.41%) |
Jan 20, 2023 | 68.26 | 68.91 | 68.08 | 68.89 | 29,161,740 | +0.60(+0.88%) |
Jan 19, 2023 | 68.18 | 68.43 | 67.92 | 68.28 | 24,246,448 | -0.11(-0.16%) |
Jan 18, 2023 | 69.41 | 69.54 | 68.39 | 68.39 | 37,035,820 | -0.24(-0.35%) |
Jan 17, 2023 | 68.66 | 68.93 | 68.44 | 68.63 | 26,171,020 | +0.21(+0.31%) |
Jan 13, 2023 | 67.72 | 68.44 | 67.72 | 68.42 | 18,649,936 | +0.36(+0.53%) |
Jan 12, 2023 | 67.62 | 68.18 | 66.94 | 68.06 | 20,372,536 | +0.99(+1.48%) |
Jan 11, 2023 | 66.89 | 67.08 | 66.68 | 67.07 | 18,170,524 | +0.50(+0.76%) |
Jan 10, 2023 | 66.29 | 66.58 | 66.13 | 66.57 | 19,390,804 | +0.19(+0.29%) |
Jan 09, 2023 | 66.60 | 66.99 | 66.33 | 66.37 | 24,113,492 | +0.28(+0.43%) |
Jan 06, 2023 | 64.83 | 66.13 | 64.45 | 66.09 | 18,504,890 | +1.65(+2.56%) |
Jan 05, 2023 | 64.48 | 64.70 | 64.31 | 64.44 | 17,909,844 | -0.65(-1.00%) |
Jan 04, 2023 | 65.17 | 65.31 | 64.71 | 65.09 | 27,576,266 | +0.85(+1.33%) |
Jan 03, 2023 | 64.47 | 64.83 | 63.93 | 64.24 | 25,955,800 | +0.56(+0.88%) |
Dec 30, 2022 | 63.98 | 64.20 | 63.61 | 63.68 | 26,419,234 | -0.66(-1.03%) |
Dec 29, 2022 | 64.06 | 64.51 | 64.03 | 64.34 | 17,993,060 | +1.00(+1.58%) |
Dec 28, 2022 | 64.15 | 64.35 | 63.34 | 63.34 | 14,974,830 | -0.68(-1.06%) |
Dec 27, 2022 | 63.97 | 64.25 | 63.85 | 64.02 | 16,748,324 | +0.10(+0.15%) |
Dec 23, 2022 | 63.59 | 64.02 | 63.45 | 63.92 | 12,923,116 | +0.22(+0.35%) |
Dec 22, 2022 | 63.98 | 63.99 | 63.16 | 63.70 | 21,906,612 | -0.52(-0.82%) |
Dec 21, 2022 | 63.95 | 64.40 | 63.88 | 64.22 | 17,629,516 | +0.66(+1.04%) |
Dec 20, 2022 | 63.44 | 63.88 | 63.36 | 63.56 | 22,101,654 | +0.25(+0.40%) |
Dec 19, 2022 | 63.67 | 63.75 | 63.14 | 63.31 | 21,833,706 | -0.16(-0.24%) |
Dec 16, 2022 | 63.50 | 63.79 | 63.18 | 63.46 | 24,738,640 | -0.56(-0.88%) |
Dec 15, 2022 | 64.89 | 65.00 | 63.80 | 64.03 | 26,407,320 | -1.68(-2.55%) |
Dec 14, 2022 | 65.86 | 66.29 | 65.27 | 65.70 | 24,438,402 | -0.06(-0.09%) |
Dec 13, 2022 | 66.60 | 66.72 | 65.52 | 65.76 | 30,282,726 | +0.92(+1.42%) |
Dec 12, 2022 | 64.64 | 64.84 | 64.43 | 64.84 | 20,553,068 | +0.19(+0.30%) |
Dec 09, 2022 | 64.77 | 65.14 | 64.61 | 64.65 | 26,674,452 | +0.04(+0.06%) |
Dec 08, 2022 | 64.27 | 64.67 | 64.07 | 64.61 | 20,782,642 | +0.33(+0.51%) |
Dec 07, 2022 | 64.31 | 64.55 | 64.04 | 64.28 | 24,088,220 | +0.00(+0.00%) |
Dec 06, 2022 | 64.71 | 64.84 | 64.01 | 64.28 | 26,575,728 | -0.29(-0.45%) |
Dec 05, 2022 | 65.21 | 65.39 | 64.39 | 64.57 | 27,224,854 | -0.86(-1.31%) |
Dec 02, 2022 | 64.87 | 65.63 | 64.87 | 65.43 | 37,497,756 | -0.05(-0.07%) |
Dec 01, 2022 | 65.58 | 65.76 | 65.14 | 65.48 | 25,055,918 | +0.63(+0.97%) |
Nov 30, 2022 | 64.22 | 65.07 | 63.61 | 64.85 | 43,434,280 | +1.13(+1.77%) |
Nov 29, 2022 | 63.69 | 64.08 | 63.56 | 63.72 | 18,284,736 | +0.18(+0.29%) |
Nov 28, 2022 | 64.05 | 64.32 | 63.49 | 63.54 | 19,269,624 | -0.83(-1.29%) |
Nov 25, 2022 | 64.12 | 64.50 | 64.12 | 64.37 | 11,316,795 | +0.33(+0.51%) |
Nov 23, 2022 | 63.46 | 64.14 | 63.46 | 64.04 | 13,875,681 | +0.70(+1.10%) |
Nov 22, 2022 | 62.87 | 63.37 | 62.77 | 63.34 | 15,212,746 | +0.87(+1.39%) |
Nov 21, 2022 | 62.42 | 62.59 | 62.19 | 62.48 | 22,642,508 | -0.47(-0.75%) |
Nov 18, 2022 | 63.11 | 63.12 | 62.74 | 62.95 | 19,075,658 | +0.13(+0.20%) |
Nov 17, 2022 | 62.05 | 62.86 | 62.03 | 62.82 | 22,014,988 | -0.03(-0.05%) |
Nov 16, 2022 | 63.09 | 63.20 | 62.67 | 62.85 | 23,525,316 | -0.14(-0.23%) |
Nov 15, 2022 | 63.60 | 63.70 | 62.42 | 63.00 | 36,179,072 | +0.42(+0.66%) |
Nov 14, 2022 | 62.74 | 63.14 | 62.58 | 62.58 | 22,355,410 | -0.67(-1.05%) |
Nov 11, 2022 | 62.57 | 63.34 | 62.33 | 63.25 | 24,913,116 | +1.24(+1.99%) |
Nov 10, 2022 | 61.12 | 62.01 | 60.79 | 62.01 | 30,677,510 | +3.29(+5.61%) |
Nov 09, 2022 | 59.13 | 59.55 | 58.71 | 58.72 | 23,202,580 | -0.83(-1.40%) |
Nov 08, 2022 | 59.29 | 59.91 | 59.15 | 59.55 | 20,578,234 | +0.67(+1.13%) |
Nov 07, 2022 | 58.91 | 59.14 | 58.65 | 58.88 | 20,600,196 | +0.18(+0.31%) |
Nov 04, 2022 | 58.14 | 58.77 | 57.77 | 58.70 | 34,936,936 | +2.26(+4.01%) |
Nov 03, 2022 | 56.15 | 56.70 | 56.10 | 56.44 | 24,429,738 | -0.48(-0.85%) |
Nov 02, 2022 | 57.85 | 56.92 | 56.92 | 31,762,776 | -0.84(-1.46%) | |
Nov 01, 2022 | 58.46 | 58.48 | 57.50 | 57.76 | 44,180,224 | +0.45(+0.79%) |
Oct 31, 2022 | 57.20 | 57.43 | 57.11 | 57.31 | 27,978,084 | -0.54(-0.94%) |
Oct 28, 2022 | 57.19 | 57.85 | 57.08 | 57.85 | 19,908,256 | +0.57(+1.00%) |
Oct 27, 2022 | 57.62 | 58.05 | 57.25 | 57.28 | 21,061,258 | -0.54(-0.94%) |
Oct 26, 2022 | 57.26 | 58.21 | 57.24 | 57.82 | 28,043,140 | +0.54(+0.94%) |
Oct 25, 2022 | 56.45 | 57.33 | 56.44 | 57.28 | 22,338,086 | +1.24(+2.21%) |
Oct 24, 2022 | 55.83 | 56.28 | 55.54 | 56.04 | 21,038,504 | +0.01(+0.02%) |
Oct 21, 2022 | 54.53 | 56.05 | 54.32 | 56.03 | 39,082,412 | +1.00(+1.81%) |
Oct 20, 2022 | 55.21 | 55.85 | 54.91 | 55.04 | 26,898,662 | -0.13(-0.23%) |
Oct 19, 2022 | 55.33 | 55.55 | 54.79 | 55.16 | 23,761,130 | -0.69(-1.23%) |
Oct 18, 2022 | 56.27 | 56.33 | 55.44 | 55.85 | 27,816,594 | +0.40(+0.71%) |
Oct 17, 2022 | 55.30 | 55.70 | 55.29 | 55.45 | 33,945,488 | +1.33(+2.46%) |
Oct 14, 2022 | 55.29 | 55.46 | 54.06 | 54.12 | 29,130,272 | -0.82(-1.49%) |
Oct 13, 2022 | 52.89 | 55.19 | 52.76 | 54.94 | 49,689,156 | +1.11(+2.06%) |
Oct 12, 2022 | 53.86 | 54.15 | 53.67 | 53.83 | 25,347,366 | -0.17(-0.32%) |
Oct 11, 2022 | 54.24 | 54.87 | 53.83 | 54.00 | 27,506,606 | -0.60(-1.10%) |
Oct 10, 2022 | 54.88 | 54.94 | 54.28 | 54.60 | 27,437,292 | -0.31(-0.56%) |
Oct 07, 2022 | 55.54 | 55.61 | 54.73 | 54.91 | 22,976,336 | -0.89(-1.59%) |
Oct 06, 2022 | 56.13 | 56.41 | 55.74 | 55.80 | 29,671,436 | -1.00(-1.75%) |
Oct 05, 2022 | 56.45 | 57.11 | 56.13 | 56.79 | 29,549,214 | -0.61(-1.06%) |
Oct 04, 2022 | 56.65 | 57.49 | 56.63 | 57.40 | 33,616,124 | +2.21(+4.01%) |
Oct 03, 2022 | 54.68 | 55.42 | 54.46 | 55.19 | 38,761,392 | +1.07(+1.98%) |
Sep 30, 2022 | 54.07 | 54.78 | 54.00 | 54.12 | 39,874,976 | -0.19(-0.36%) |
Sep 29, 2022 | 54.12 | 54.34 | 53.56 | 54.31 | 32,054,696 | -0.65(-1.18%) |
Sep 28, 2022 | 53.64 | 55.10 | 53.48 | 54.96 | 36,344,036 | +1.29(+2.41%) |
Sep 27, 2022 | 54.29 | 54.58 | 53.35 | 53.66 | 40,097,668 | -0.37(-0.68%) |
Sep 26, 2022 | 54.28 | 54.77 | 53.74 | 54.03 | 44,180,360 | -0.81(-1.48%) |
Sep 23, 2022 | 55.35 | 55.41 | 54.41 | 54.84 | 35,146,564 | -1.81(-3.19%) |
Sep 22, 2022 | 57.04 | 57.15 | 56.38 | 56.65 | 26,289,318 | -0.16(-0.29%) |
Sep 21, 2022 | 57.52 | 58.01 | 56.76 | 56.81 | 23,469,364 | -0.75(-1.31%) |
Sep 20, 2022 | 57.75 | 57.88 | 57.23 | 57.57 | 24,249,004 | -1.00(-1.70%) |
Sep 19, 2022 | 57.69 | 58.60 | 57.68 | 58.56 | 20,306,090 | +0.20(+0.35%) |
Sep 16, 2022 | 58.20 | 58.57 | 58.03 | 58.36 | 33,030,410 | -0.36(-0.61%) |
Sep 15, 2022 | 58.80 | 59.32 | 58.62 | 58.72 | 23,992,606 | -0.52(-0.88%) |
Sep 14, 2022 | 59.23 | 59.49 | 58.89 | 59.24 | 19,719,258 | +0.19(+0.33%) |
Sep 13, 2022 | 60.03 | 60.36 | 59.00 | 59.05 | 27,440,662 | -2.13(-3.47%) |
Sep 12, 2022 | 61.08 | 61.44 | 61.02 | 61.17 | 23,119,816 | +0.84(+1.39%) |
Sep 09, 2022 | 59.96 | 60.38 | 59.92 | 60.33 | 23,447,408 | +1.50(+2.55%) |
Sep 08, 2022 | 58.14 | 58.91 | 58.03 | 58.83 | 18,209,814 | +0.04(+0.07%) |
Sep 07, 2022 | 57.82 | 58.80 | 57.80 | 58.79 | 22,033,116 | +0.51(+0.88%) |
Sep 06, 2022 | 58.71 | 58.83 | 58.08 | 58.28 | 22,626,912 | -0.14(-0.25%) |
Sep 02, 2022 | 59.32 | 59.75 | 58.24 | 58.43 | 29,221,432 | -0.39(-0.66%) |
Sep 01, 2022 | 58.75 | 58.87 | 58.19 | 58.81 | 34,699,844 | -0.80(-1.35%) |
Aug 31, 2022 | 60.02 | 60.24 | 59.60 | 59.62 | 33,324,436 | -0.41(-0.68%) |
Aug 30, 2022 | 60.86 | 60.93 | 59.90 | 60.02 | 25,778,498 | -0.43(-0.72%) |
Aug 29, 2022 | 60.32 | 60.70 | 60.26 | 60.46 | 16,766,056 | -0.14(-0.22%) |
Aug 26, 2022 | 62.25 | 62.32 | 60.55 | 60.59 | 20,014,618 | -1.63(-2.62%) |
Aug 25, 2022 | 61.70 | 62.24 | 61.57 | 62.22 | 14,469,497 | +0.68(+1.10%) |
Aug 24, 2022 | 61.21 | 61.75 | 61.14 | 61.55 | 12,509,271 | +0.08(+0.13%) |
Aug 23, 2022 | 61.29 | 61.92 | 61.21 | 61.47 | 19,769,388 | +0.03(+0.05%) |
Aug 22, 2022 | 61.83 | 61.85 | 61.29 | 61.44 | 20,763,848 | -1.06(-1.70%) |
Aug 19, 2022 | 62.77 | 62.84 | 62.36 | 62.50 | 20,966,082 | -0.87(-1.37%) |
Aug 18, 2022 | 63.51 | 63.54 | 63.16 | 63.37 | 14,804,162 | -0.21(-0.33%) |
Aug 17, 2022 | 63.48 | 63.93 | 63.26 | 63.59 | 15,340,521 | -0.51(-0.80%) |
Aug 16, 2022 | 63.72 | 64.21 | 63.72 | 64.10 | 13,969,363 | -0.02(-0.03%) |
Aug 15, 2022 | 63.95 | 64.17 | 63.83 | 64.12 | 16,283,361 | -0.39(-0.60%) |
Aug 12, 2022 | 64.05 | 64.51 | 63.90 | 64.50 | 14,159,537 | +0.49(+0.77%) |
Aug 11, 2022 | 64.28 | 64.48 | 63.91 | 64.01 | 11,943,162 | -0.02(-0.03%) |
Aug 10, 2022 | 63.93 | 64.24 | 63.71 | 64.03 | 17,460,784 | +1.41(+2.25%) |
Aug 09, 2022 | 62.93 | 63.04 | 62.52 | 62.62 | 11,247,850 | -0.34(-0.54%) |
Aug 08, 2022 | 63.32 | 63.53 | 62.84 | 62.96 | 12,491,147 | +0.14(+0.23%) |
Aug 05, 2022 | 62.48 | 62.92 | 62.39 | 62.81 | 15,659,540 | -0.44(-0.70%) |
Aug 04, 2022 | 63.05 | 63.37 | 62.98 | 63.26 | 15,683,524 | +0.32(+0.51%) |
Aug 03, 2022 | 62.85 | 63.05 | 62.47 | 62.94 | 16,571,088 | +0.37(+0.59%) |
Aug 02, 2022 | 63.07 | 63.25 | 62.55 | 62.57 | 18,474,874 | -1.01(-1.60%) |
Aug 01, 2022 | 63.48 | 63.85 | 63.27 | 63.59 | 20,130,834 | +0.09(+0.14%) |
Jul 29, 2022 | 62.75 | 63.54 | 62.57 | 63.50 | 24,795,908 | +0.87(+1.39%) |
Jul 28, 2022 | 62.21 | 62.75 | 61.85 | 62.63 | 20,684,344 | +0.32(+0.51%) |
Jul 27, 2022 | 61.49 | 62.38 | 61.29 | 62.31 | 21,678,024 | +1.44(+2.37%) |
Jul 26, 2022 | 61.28 | 61.33 | 60.87 | 60.87 | 12,016,014 | -0.86(-1.39%) |
Jul 25, 2022 | 61.72 | 61.81 | 61.40 | 61.73 | 18,061,710 | +0.47(+0.77%) |
Jul 22, 2022 | 61.67 | 62.02 | 61.02 | 61.26 | 19,428,018 | -0.15(-0.25%) |
Jul 21, 2022 | 60.65 | 61.48 | 60.57 | 61.41 | 19,835,800 | +0.63(+1.03%) |
Jul 20, 2022 | 61.00 | 61.18 | 60.48 | 60.78 | 19,393,496 | -0.41(-0.66%) |
Jul 19, 2022 | 60.70 | 61.21 | 60.64 | 61.19 | 26,365,380 | +1.62(+2.73%) |
Jul 18, 2022 | 60.16 | 60.31 | 59.47 | 59.57 | 24,617,486 | +0.24(+0.41%) |
Jul 15, 2022 | 58.82 | 59.36 | 58.56 | 59.33 | 29,569,240 | +0.93(+1.59%) |
Jul 14, 2022 | 57.96 | 58.45 | 57.53 | 58.40 | 26,214,900 | -0.83(-1.40%) |
Jul 13, 2022 | 58.53 | 59.47 | 58.47 | 59.23 | 18,533,724 | -0.03(-0.05%) |
Jul 12, 2022 | 59.17 | 59.74 | 59.12 | 59.26 | 16,922,298 | -0.01(-0.02%) |
Jul 11, 2022 | 59.49 | 59.66 | 59.22 | 59.27 | 16,309,009 | -0.98(-1.62%) |
Jul 08, 2022 | 60.02 | 60.45 | 59.76 | 60.24 | 13,594,609 | +0.07(+0.11%) |
Jul 07, 2022 | 59.77 | 60.19 | 59.76 | 60.18 | 17,817,124 | +0.90(+1.52%) |
Jul 06, 2022 | 59.13 | 59.41 | 58.80 | 59.28 | 18,660,572 | +0.05(+0.08%) |
Jul 05, 2022 | 58.61 | 59.25 | 58.37 | 59.23 | 31,992,348 | -1.29(-2.14%) |
Jul 01, 2022 | 59.62 | 60.53 | 59.42 | 60.52 | 26,963,516 | +0.15(+0.24%) |
Jun 30, 2022 | 59.62 | 60.48 | 59.39 | 60.38 | 38,622,476 | -0.33(-0.54%) |
Jun 29, 2022 | 60.97 | 61.15 | 60.67 | 60.71 | 18,875,922 | -0.23(-0.38%) |
Jun 28, 2022 | 61.86 | 62.05 | 60.92 | 60.94 | 19,858,434 | -0.42(-0.68%) |
Jun 27, 2022 | 61.51 | 61.77 | 61.28 | 61.35 | 21,757,844 | -0.26(-0.42%) |
Jun 24, 2022 | 60.67 | 61.63 | 60.62 | 61.62 | 32,327,390 | +1.79(+2.99%) |
Jun 23, 2022 | 59.76 | 59.91 | 59.20 | 59.83 | 27,408,708 | -0.07(-0.11%) |
Jun 22, 2022 | 59.62 | 60.45 | 59.54 | 59.90 | 31,430,210 | -0.41(-0.67%) |
Jun 21, 2022 | 60.46 | 60.65 | 60.27 | 60.30 | 33,006,666 | +0.90(+1.51%) |
Jun 17, 2022 | 59.60 | 59.91 | 59.05 | 59.40 | 44,604,808 | -0.24(-0.40%) |
Jun 16, 2022 | 59.51 | 60.08 | 59.27 | 59.64 | 39,357,524 | -1.34(-2.20%) |
Jun 15, 2022 | 60.52 | 61.33 | 59.77 | 60.99 | 39,112,360 | +1.12(+1.87%) |
Jun 14, 2022 | 60.42 | 60.61 | 59.34 | 59.87 | 39,951,748 | -0.57(-0.94%) |
Jun 13, 2022 | 60.90 | 61.22 | 60.33 | 60.44 | 56,114,156 | -2.07(-3.31%) |
Jun 10, 2022 | 62.86 | 62.93 | 62.31 | 62.50 | 35,324,452 | -1.55(-2.41%) |
Jun 09, 2022 | 65.07 | 65.23 | 64.02 | 64.05 | 26,572,408 | -1.37(-2.10%) |
Jun 08, 2022 | 65.62 | 65.91 | 65.34 | 65.42 | 22,447,184 | -0.93(-1.40%) |
Jun 07, 2022 | 65.49 | 66.38 | 65.48 | 66.35 | 20,141,292 | +0.20(+0.30%) |
Jun 06, 2022 | 66.65 | 66.75 | 66.01 | 66.15 | 16,071,316 | +0.26(+0.40%) |
Jun 03, 2022 | 65.99 | 66.17 | 65.70 | 65.89 | 22,561,238 | -0.95(-1.43%) |
Jun 02, 2022 | 66.01 | 66.86 | 65.77 | 66.84 | 23,210,668 | +1.36(+2.08%) |