Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 68.56 | 68.66 | 68.01 | 68.54 | 33,773,528 | -0.72(-1.04%) |
May 30, 2023 | 69.75 | 69.77 | 69.06 | 69.26 | 14,532,284 | -0.71(-1.01%) |
May 26, 2023 | 69.59 | 70.02 | 69.57 | 69.96 | 11,537,873 | +0.68(+0.98%) |
May 25, 2023 | 69.35 | 69.41 | 69.00 | 69.28 | 17,934,782 | -0.10(-0.14%) |
May 24, 2023 | 69.72 | 69.74 | 69.34 | 69.38 | 22,583,590 | -1.03(-1.46%) |
May 23, 2023 | 70.84 | 70.94 | 70.38 | 70.41 | 21,196,732 | -1.05(-1.47%) |
May 22, 2023 | 71.34 | 71.59 | 71.33 | 71.46 | 12,499,220 | +0.02(+0.03%) |
May 19, 2023 | 71.33 | 71.61 | 71.25 | 71.44 | 16,468,038 | +0.42(+0.59%) |
May 18, 2023 | 70.96 | 71.05 | 70.63 | 71.02 | 10,988,523 | -0.11(-0.15%) |
May 17, 2023 | 70.89 | 71.18 | 70.62 | 71.13 | 22,520,684 | +0.33(+0.47%) |
May 16, 2023 | 71.11 | 71.22 | 70.77 | 70.80 | 13,750,491 | -0.68(-0.95%) |
May 15, 2023 | 71.15 | 71.48 | 71.07 | 71.48 | 10,909,237 | +0.54(+0.77%) |
May 12, 2023 | 71.15 | 71.20 | 70.67 | 70.93 | 16,315,425 | -0.13(-0.18%) |
May 11, 2023 | 70.83 | 71.06 | 70.53 | 71.06 | 15,472,586 | -0.17(-0.25%) |
May 10, 2023 | 71.46 | 71.47 | 70.79 | 71.23 | 14,445,553 | -0.15(-0.20%) |
May 09, 2023 | 71.08 | 71.48 | 71.04 | 71.38 | 15,295,152 | -0.29(-0.41%) |
May 08, 2023 | 71.80 | 71.82 | 71.54 | 71.67 | 7,767,548 | +0.02(+0.03%) |
May 05, 2023 | 70.96 | 71.76 | 70.91 | 71.65 | 11,442,126 | +1.04(+1.47%) |
May 04, 2023 | 70.56 | 70.87 | 70.37 | 70.61 | 17,952,762 | -0.15(-0.21%) |
May 03, 2023 | 70.84 | 71.33 | 70.75 | 70.76 | 14,412,076 | +0.18(+0.26%) |
May 02, 2023 | 70.63 | 70.64 | 70.15 | 70.57 | 13,308,667 | -0.72(-1.01%) |
May 01, 2023 | 71.47 | 71.66 | 71.27 | 71.29 | 25,261,626 | -0.11(-0.15%) |
Apr 28, 2023 | 70.83 | 71.41 | 70.81 | 71.40 | 17,463,674 | -0.03(-0.04%) |
Apr 27, 2023 | 70.91 | 71.44 | 70.76 | 71.43 | 14,956,906 | +0.88(+1.25%) |
Apr 26, 2023 | 71.03 | 71.03 | 70.46 | 70.55 | 17,454,630 | -0.05(-0.07%) |
Apr 25, 2023 | 71.26 | 71.30 | 70.58 | 70.59 | 12,973,588 | -1.00(-1.40%) |
Apr 24, 2023 | 71.41 | 71.62 | 71.39 | 71.59 | 13,264,592 | +0.18(+0.26%) |
Apr 21, 2023 | 71.14 | 71.45 | 70.83 | 71.41 | 14,490,114 | +0.36(+0.51%) |
Apr 20, 2023 | 70.89 | 71.22 | 70.87 | 71.05 | 12,866,734 | +0.00(+0.00%) |
Apr 19, 2023 | 70.91 | 71.13 | 70.89 | 71.05 | 9,115,764 | -0.22(-0.31%) |
Apr 18, 2023 | 71.24 | 71.33 | 71.08 | 71.27 | 14,181,218 | +0.39(+0.55%) |
Apr 17, 2023 | 70.82 | 70.91 | 70.55 | 70.89 | 17,862,642 | -0.13(-0.18%) |
Apr 14, 2023 | 71.27 | 71.47 | 70.74 | 71.01 | 14,654,258 | -0.29(-0.41%) |
Apr 13, 2023 | 70.98 | 71.36 | 70.91 | 71.30 | 12,613,504 | +0.90(+1.28%) |
Apr 12, 2023 | 70.58 | 70.74 | 70.19 | 70.40 | 13,923,328 | +0.45(+0.64%) |
Apr 11, 2023 | 69.88 | 70.07 | 69.82 | 69.95 | 11,614,474 | +0.23(+0.33%) |
Apr 10, 2023 | 69.33 | 69.73 | 69.22 | 69.72 | 13,253,837 | -0.05(-0.07%) |
Apr 06, 2023 | 69.45 | 69.95 | 69.36 | 69.77 | 14,084,816 | +0.33(+0.47%) |
Apr 05, 2023 | 69.56 | 69.75 | 69.21 | 69.44 | 16,821,444 | -0.48(-0.69%) |
Apr 04, 2023 | 69.92 | 70.14 | 69.72 | 69.92 | 15,842,567 | +0.01(+0.01%) |
Apr 03, 2023 | 69.53 | 69.93 | 69.43 | 69.92 | 21,402,784 | +0.55(+0.80%) |
Mar 31, 2023 | 69.20 | 69.52 | 69.20 | 69.36 | 29,420,196 | +0.35(+0.51%) |
Mar 30, 2023 | 69.00 | 69.11 | 68.84 | 69.01 | 22,288,414 | +0.80(+1.17%) |
Mar 29, 2023 | 68.06 | 68.28 | 67.94 | 68.22 | 30,025,110 | +0.81(+1.21%) |
Mar 28, 2023 | 67.34 | 67.55 | 67.23 | 67.40 | 20,956,746 | +0.03(+0.04%) |
Mar 27, 2023 | 67.15 | 67.43 | 67.00 | 67.37 | 23,993,148 | +0.63(+0.94%) |
Mar 24, 2023 | 66.47 | 66.78 | 66.08 | 66.74 | 28,746,208 | -0.20(-0.30%) |
Mar 23, 2023 | 67.53 | 67.93 | 66.64 | 66.95 | 23,881,636 | +0.01(+0.01%) |
Mar 22, 2023 | 67.28 | 68.10 | 66.90 | 66.94 | 16,784,236 | -0.23(-0.35%) |
Mar 21, 2023 | 67.14 | 67.24 | 66.78 | 67.17 | 17,291,684 | +1.00(+1.51%) |
Mar 20, 2023 | 65.88 | 66.39 | 65.76 | 66.17 | 24,881,806 | +1.02(+1.56%) |
Mar 17, 2023 | 65.35 | 65.49 | 64.90 | 65.15 | 24,678,504 | -0.79(-1.19%) |
Mar 16, 2023 | 64.60 | 65.94 | 64.54 | 65.94 | 34,461,812 | +1.01(+1.55%) |
Mar 15, 2023 | 64.52 | 65.02 | 64.08 | 64.93 | 39,205,052 | -2.08(-3.10%) |
Mar 14, 2023 | 66.81 | 67.02 | 66.49 | 67.01 | 18,615,556 | +0.88(+1.33%) |
Mar 13, 2023 | 65.88 | 66.67 | 65.76 | 66.12 | 27,845,162 | -0.46(-0.68%) |
Mar 10, 2023 | 67.32 | 67.47 | 66.51 | 66.58 | 32,689,982 | -0.72(-1.07%) |
Mar 09, 2023 | 67.92 | 68.15 | 67.18 | 67.30 | 27,235,270 | -0.49(-0.73%) |
Mar 08, 2023 | 67.64 | 67.99 | 67.47 | 67.79 | 21,669,892 | +0.37(+0.55%) |
Mar 07, 2023 | 68.47 | 68.52 | 67.35 | 67.42 | 27,138,512 | -1.14(-1.67%) |
Mar 06, 2023 | 68.59 | 68.86 | 68.49 | 68.57 | 22,982,950 | -0.17(-0.25%) |
Mar 03, 2023 | 68.13 | 68.78 | 67.94 | 68.74 | 24,399,462 | +0.99(+1.46%) |
Mar 02, 2023 | 67.14 | 67.81 | 67.12 | 67.75 | 21,179,026 | +0.14(+0.20%) |
Mar 01, 2023 | 67.79 | 67.95 | 67.36 | 67.62 | 21,612,330 | +0.36(+0.53%) |
Feb 28, 2023 | 67.56 | 67.71 | 67.23 | 67.26 | 29,291,654 | -0.49(-0.73%) |
Feb 27, 2023 | 67.73 | 67.93 | 67.54 | 67.75 | 20,350,198 | +0.80(+1.19%) |
Feb 24, 2023 | 66.94 | 67.18 | 66.69 | 66.96 | 25,901,596 | -1.13(-1.67%) |
Feb 23, 2023 | 68.03 | 68.16 | 67.47 | 68.09 | 26,585,690 | +0.35(+0.52%) |
Feb 22, 2023 | 68.00 | 68.12 | 67.60 | 67.74 | 13,395,851 | -0.38(-0.56%) |
Feb 21, 2023 | 68.39 | 68.64 | 68.07 | 68.12 | 14,868,223 | -0.76(-1.10%) |
Feb 17, 2023 | 68.38 | 68.95 | 68.26 | 68.88 | 14,382,087 | +0.17(+0.25%) |
Feb 16, 2023 | 68.44 | 69.12 | 68.36 | 68.70 | 13,560,104 | -0.34(-0.49%) |
Feb 15, 2023 | 68.50 | 69.05 | 68.44 | 69.04 | 14,467,623 | -0.31(-0.45%) |
Feb 14, 2023 | 68.91 | 69.66 | 68.73 | 69.35 | 14,565,117 | +0.13(+0.18%) |
Feb 13, 2023 | 68.64 | 69.23 | 68.56 | 69.23 | 12,173,236 | +0.69(+1.00%) |
Feb 10, 2023 | 68.59 | 68.64 | 68.23 | 68.54 | 17,200,076 | -0.30(-0.44%) |
Feb 09, 2023 | 69.70 | 69.76 | 68.71 | 68.84 | 11,212,307 | +0.13(+0.18%) |
Feb 08, 2023 | 69.03 | 69.14 | 68.59 | 68.71 | 18,850,046 | -0.43(-0.62%) |
Feb 07, 2023 | 68.24 | 69.23 | 68.10 | 69.14 | 20,044,858 | +0.58(+0.85%) |
Feb 06, 2023 | 68.59 | 68.74 | 68.20 | 68.56 | 18,982,122 | -0.71(-1.02%) |
Feb 03, 2023 | 69.24 | 69.83 | 69.11 | 69.27 | 19,168,110 | -0.65(-0.93%) |
Feb 02, 2023 | 70.20 | 70.25 | 69.48 | 69.92 | 16,081,655 | -0.10(-0.14%) |
Feb 01, 2023 | 69.33 | 70.26 | 68.80 | 70.01 | 28,728,030 | +0.62(+0.89%) |
Jan 31, 2023 | 68.80 | 69.43 | 68.66 | 69.39 | 24,274,392 | +0.40(+0.58%) |
Jan 30, 2023 | 69.19 | 69.51 | 68.99 | 68.99 | 14,550,427 | -0.45(-0.64%) |
Jan 27, 2023 | 69.15 | 69.59 | 69.06 | 69.44 | 14,421,867 | -0.14(-0.20%) |
Jan 26, 2023 | 69.58 | 69.65 | 69.01 | 69.58 | 13,685,131 | +0.06(+0.08%) |
Jan 25, 2023 | 68.84 | 69.58 | 68.79 | 69.52 | 14,695,421 | +0.46(+0.66%) |
Jan 24, 2023 | 68.77 | 69.21 | 68.53 | 69.06 | 13,398,636 | -0.09(-0.13%) |
Jan 23, 2023 | 68.57 | 69.16 | 68.54 | 69.15 | 25,007,910 | +0.28(+0.41%) |
Jan 20, 2023 | 68.24 | 68.89 | 68.06 | 68.87 | 29,169,482 | +0.60(+0.88%) |
Jan 19, 2023 | 68.16 | 68.41 | 67.90 | 68.27 | 24,252,884 | -0.11(-0.16%) |
Jan 18, 2023 | 69.39 | 69.52 | 68.37 | 68.37 | 37,045,648 | -0.24(-0.35%) |
Jan 17, 2023 | 68.64 | 68.92 | 68.43 | 68.62 | 26,177,966 | +0.21(+0.31%) |
Jan 13, 2023 | 67.70 | 68.42 | 67.70 | 68.40 | 18,654,886 | +0.36(+0.53%) |
Jan 12, 2023 | 67.61 | 68.16 | 66.92 | 68.04 | 20,377,942 | +0.99(+1.48%) |
Jan 11, 2023 | 66.87 | 67.06 | 66.66 | 67.05 | 18,175,348 | +0.50(+0.76%) |
Jan 10, 2023 | 66.27 | 66.56 | 66.11 | 66.55 | 19,395,950 | +0.19(+0.29%) |
Jan 09, 2023 | 66.58 | 66.98 | 66.32 | 66.36 | 24,119,892 | +0.28(+0.43%) |
Jan 06, 2023 | 64.81 | 66.11 | 64.44 | 66.07 | 18,509,802 | +1.65(+2.56%) |
Jan 05, 2023 | 64.46 | 64.68 | 64.30 | 64.43 | 17,914,598 | -0.65(-1.00%) |
Jan 04, 2023 | 65.15 | 65.29 | 64.70 | 65.08 | 27,583,586 | +0.85(+1.33%) |
Jan 03, 2023 | 64.46 | 64.81 | 63.91 | 64.22 | 25,962,690 | +0.56(+0.88%) |
Dec 30, 2022 | 63.96 | 64.18 | 63.59 | 63.66 | 26,426,246 | -0.66(-1.03%) |
Dec 29, 2022 | 64.05 | 64.49 | 64.01 | 64.32 | 17,997,838 | +1.00(+1.58%) |
Dec 28, 2022 | 64.14 | 64.33 | 63.32 | 63.32 | 14,978,804 | -0.68(-1.06%) |
Dec 27, 2022 | 63.95 | 64.24 | 63.83 | 64.00 | 16,752,770 | +0.10(+0.15%) |
Dec 23, 2022 | 63.57 | 64.00 | 63.44 | 63.90 | 12,926,546 | +0.22(+0.35%) |
Dec 22, 2022 | 63.96 | 63.97 | 63.15 | 63.68 | 21,912,426 | -0.52(-0.82%) |
Dec 21, 2022 | 63.93 | 64.38 | 63.86 | 64.20 | 17,634,194 | +0.66(+1.04%) |
Dec 20, 2022 | 63.43 | 63.86 | 63.34 | 63.54 | 22,107,520 | +0.25(+0.40%) |
Dec 19, 2022 | 63.65 | 63.74 | 63.13 | 63.29 | 21,839,502 | -0.16(-0.24%) |
Dec 16, 2022 | 63.49 | 63.78 | 63.17 | 63.45 | 24,745,206 | -0.56(-0.88%) |
Dec 15, 2022 | 64.87 | 64.98 | 63.79 | 64.01 | 26,414,330 | -1.68(-2.55%) |
Dec 14, 2022 | 65.84 | 66.27 | 65.26 | 65.69 | 24,444,888 | -0.06(-0.09%) |
Dec 13, 2022 | 66.58 | 66.70 | 65.50 | 65.74 | 30,290,764 | +0.92(+1.42%) |
Dec 12, 2022 | 64.62 | 64.83 | 64.41 | 64.83 | 20,558,526 | +0.19(+0.30%) |
Dec 09, 2022 | 64.75 | 65.12 | 64.59 | 64.63 | 26,681,534 | +0.04(+0.06%) |
Dec 08, 2022 | 64.26 | 64.66 | 64.06 | 64.59 | 20,788,160 | +0.33(+0.51%) |
Dec 07, 2022 | 64.29 | 64.53 | 64.02 | 64.26 | 24,094,616 | +0.00(+0.00%) |
Dec 06, 2022 | 64.69 | 64.83 | 63.99 | 64.26 | 26,582,784 | -0.29(-0.45%) |
Dec 05, 2022 | 65.19 | 65.38 | 64.37 | 64.55 | 27,232,082 | -0.86(-1.31%) |
Dec 02, 2022 | 64.85 | 65.62 | 64.85 | 65.41 | 37,507,716 | -0.05(-0.07%) |
Dec 01, 2022 | 65.56 | 65.74 | 65.12 | 65.46 | 25,062,570 | +0.63(+0.97%) |
Nov 30, 2022 | 64.21 | 65.06 | 63.59 | 64.83 | 43,445,812 | +1.13(+1.77%) |
Nov 29, 2022 | 63.68 | 64.06 | 63.55 | 63.70 | 18,289,590 | +0.18(+0.29%) |
Nov 28, 2022 | 64.03 | 64.30 | 63.48 | 63.52 | 19,274,740 | -0.83(-1.29%) |
Nov 25, 2022 | 64.10 | 64.49 | 64.10 | 64.35 | 11,319,800 | +0.33(+0.51%) |
Nov 23, 2022 | 63.44 | 64.12 | 63.44 | 64.02 | 13,879,366 | +0.70(+1.10%) |
Nov 22, 2022 | 62.85 | 63.35 | 62.75 | 63.33 | 15,216,785 | +0.87(+1.39%) |
Nov 21, 2022 | 62.40 | 62.57 | 62.18 | 62.46 | 22,648,520 | -0.47(-0.75%) |
Nov 18, 2022 | 63.10 | 63.11 | 62.72 | 62.93 | 19,080,724 | +0.13(+0.20%) |
Nov 17, 2022 | 62.03 | 62.84 | 62.01 | 62.81 | 22,020,832 | -0.03(-0.05%) |
Nov 16, 2022 | 63.08 | 63.18 | 62.65 | 62.84 | 23,531,562 | -0.14(-0.23%) |
Nov 15, 2022 | 63.58 | 63.69 | 62.40 | 62.98 | 36,188,676 | +0.42(+0.66%) |
Nov 14, 2022 | 62.72 | 63.12 | 62.56 | 62.56 | 22,361,346 | -0.67(-1.05%) |
Nov 11, 2022 | 62.56 | 63.32 | 62.31 | 63.23 | 24,919,730 | +1.24(+1.99%) |
Nov 10, 2022 | 61.11 | 61.99 | 60.78 | 61.99 | 30,685,656 | +3.29(+5.61%) |
Nov 09, 2022 | 59.12 | 59.54 | 58.69 | 58.70 | 23,208,742 | -0.83(-1.40%) |
Nov 08, 2022 | 59.27 | 59.90 | 59.13 | 59.53 | 20,583,698 | +0.67(+1.13%) |
Nov 07, 2022 | 58.89 | 59.13 | 58.64 | 58.87 | 20,605,666 | +0.18(+0.31%) |
Nov 04, 2022 | 58.12 | 58.75 | 57.75 | 58.68 | 34,946,212 | +2.26(+4.01%) |
Nov 03, 2022 | 56.13 | 56.69 | 56.08 | 56.42 | 24,436,226 | -0.48(-0.85%) |
Nov 02, 2022 | 57.83 | 56.90 | 56.90 | 31,771,210 | -0.84(-1.46%) | |
Nov 01, 2022 | 58.44 | 58.46 | 57.49 | 57.74 | 44,191,956 | +0.45(+0.79%) |
Oct 31, 2022 | 57.18 | 57.42 | 57.10 | 57.29 | 27,985,512 | -0.54(-0.94%) |
Oct 28, 2022 | 57.17 | 57.83 | 57.06 | 57.83 | 19,913,542 | +0.57(+1.00%) |
Oct 27, 2022 | 57.60 | 58.03 | 57.23 | 57.26 | 21,066,850 | -0.54(-0.94%) |
Oct 26, 2022 | 57.24 | 58.20 | 57.22 | 57.80 | 28,050,586 | +0.54(+0.94%) |
Oct 25, 2022 | 56.43 | 57.31 | 56.42 | 57.26 | 22,344,016 | +1.24(+2.21%) |
Oct 24, 2022 | 55.81 | 56.27 | 55.53 | 56.03 | 21,044,090 | +0.01(+0.02%) |
Oct 21, 2022 | 54.52 | 56.03 | 54.30 | 56.02 | 39,092,788 | +0.99(+1.81%) |
Oct 20, 2022 | 55.19 | 55.83 | 54.90 | 55.02 | 26,905,804 | -0.13(-0.23%) |
Oct 19, 2022 | 55.31 | 55.54 | 54.78 | 55.15 | 23,767,440 | -0.69(-1.23%) |
Oct 18, 2022 | 56.26 | 56.32 | 55.43 | 55.83 | 27,823,978 | +0.40(+0.71%) |
Oct 17, 2022 | 55.28 | 55.69 | 55.27 | 55.44 | 33,954,504 | +1.33(+2.46%) |
Oct 14, 2022 | 55.27 | 55.45 | 54.05 | 54.10 | 29,138,008 | -0.82(-1.49%) |
Oct 13, 2022 | 52.88 | 55.18 | 52.75 | 54.92 | 49,702,348 | +1.11(+2.06%) |
Oct 12, 2022 | 53.84 | 54.13 | 53.66 | 53.81 | 25,354,096 | -0.17(-0.32%) |
Oct 11, 2022 | 54.23 | 54.86 | 53.81 | 53.99 | 27,513,910 | -0.60(-1.10%) |
Oct 10, 2022 | 54.87 | 54.92 | 54.27 | 54.59 | 27,444,578 | -0.31(-0.56%) |
Oct 07, 2022 | 55.52 | 55.59 | 54.71 | 54.90 | 22,982,436 | -0.89(-1.59%) |
Oct 06, 2022 | 56.11 | 56.39 | 55.72 | 55.78 | 29,679,316 | -0.99(-1.75%) |
Oct 05, 2022 | 56.43 | 57.10 | 56.11 | 56.78 | 29,557,060 | -0.61(-1.06%) |
Oct 04, 2022 | 56.63 | 57.47 | 56.61 | 57.39 | 33,625,052 | +2.21(+4.01%) |
Oct 03, 2022 | 54.66 | 55.40 | 54.44 | 55.18 | 38,771,684 | +1.07(+1.98%) |
Sep 30, 2022 | 54.05 | 54.77 | 53.99 | 54.10 | 39,885,564 | -0.19(-0.36%) |
Sep 29, 2022 | 54.10 | 54.33 | 53.55 | 54.30 | 32,063,206 | -0.65(-1.18%) |
Sep 28, 2022 | 53.63 | 55.09 | 53.47 | 54.94 | 36,353,688 | +1.29(+2.41%) |
Sep 27, 2022 | 54.28 | 54.57 | 53.34 | 53.65 | 40,108,316 | -0.37(-0.68%) |
Sep 26, 2022 | 54.27 | 54.76 | 53.73 | 54.02 | 44,192,092 | -0.81(-1.48%) |
Sep 23, 2022 | 55.34 | 55.40 | 54.39 | 54.83 | 35,155,896 | -1.81(-3.19%) |
Sep 22, 2022 | 57.02 | 57.13 | 56.36 | 56.63 | 26,296,298 | -0.16(-0.29%) |
Sep 21, 2022 | 57.50 | 58.00 | 56.75 | 56.80 | 23,475,594 | -0.75(-1.31%) |
Sep 20, 2022 | 57.73 | 57.86 | 57.21 | 57.55 | 24,255,442 | -0.99(-1.70%) |
Sep 19, 2022 | 57.68 | 58.59 | 57.67 | 58.55 | 20,311,482 | +0.20(+0.35%) |
Sep 16, 2022 | 58.19 | 58.56 | 58.02 | 58.34 | 33,039,180 | -0.36(-0.61%) |
Sep 15, 2022 | 58.79 | 59.30 | 58.60 | 58.70 | 23,998,976 | -0.52(-0.88%) |
Sep 14, 2022 | 59.21 | 59.47 | 58.87 | 59.22 | 19,724,494 | +0.19(+0.33%) |
Sep 13, 2022 | 60.01 | 60.35 | 58.98 | 59.03 | 27,447,948 | -2.13(-3.47%) |
Sep 12, 2022 | 61.07 | 61.42 | 61.00 | 61.15 | 23,125,954 | +0.84(+1.39%) |
Sep 09, 2022 | 59.95 | 60.37 | 59.91 | 60.31 | 23,453,634 | +1.50(+2.55%) |
Sep 08, 2022 | 58.12 | 58.89 | 58.02 | 58.82 | 18,214,648 | +0.04(+0.07%) |
Sep 07, 2022 | 57.80 | 58.79 | 57.79 | 58.78 | 22,038,966 | +0.51(+0.88%) |
Sep 06, 2022 | 58.69 | 58.82 | 58.06 | 58.27 | 22,632,920 | -0.14(-0.25%) |
Sep 02, 2022 | 59.30 | 59.73 | 58.23 | 58.41 | 29,229,192 | -0.39(-0.66%) |
Sep 01, 2022 | 58.73 | 58.86 | 58.18 | 58.80 | 34,709,056 | -0.80(-1.35%) |
Aug 31, 2022 | 60.01 | 60.22 | 59.58 | 59.60 | 33,333,284 | -0.41(-0.68%) |
Aug 30, 2022 | 60.85 | 60.91 | 59.88 | 60.01 | 25,785,342 | -0.43(-0.72%) |
Aug 29, 2022 | 60.30 | 60.69 | 60.24 | 60.44 | 16,770,508 | -0.14(-0.22%) |
Aug 26, 2022 | 62.24 | 62.30 | 60.53 | 60.57 | 20,019,932 | -1.63(-2.62%) |
Aug 25, 2022 | 61.69 | 62.23 | 61.55 | 62.21 | 14,473,339 | +0.68(+1.10%) |
Aug 24, 2022 | 61.19 | 61.73 | 61.12 | 61.53 | 12,512,593 | +0.08(+0.13%) |
Aug 23, 2022 | 61.27 | 61.91 | 61.19 | 61.45 | 19,774,638 | +0.03(+0.05%) |
Aug 22, 2022 | 61.81 | 61.83 | 61.27 | 61.42 | 20,769,360 | -1.06(-1.70%) |
Aug 19, 2022 | 62.76 | 62.83 | 62.34 | 62.49 | 20,971,650 | -0.87(-1.37%) |
Aug 18, 2022 | 63.49 | 63.52 | 63.14 | 63.36 | 14,808,093 | -0.21(-0.33%) |
Aug 17, 2022 | 63.46 | 63.91 | 63.24 | 63.57 | 15,344,594 | -0.51(-0.80%) |
Aug 16, 2022 | 63.70 | 64.19 | 63.70 | 64.08 | 13,973,072 | -0.02(-0.03%) |
Aug 15, 2022 | 63.94 | 64.15 | 63.82 | 64.10 | 16,287,684 | -0.39(-0.60%) |
Aug 12, 2022 | 64.03 | 64.50 | 63.88 | 64.49 | 14,163,297 | +0.49(+0.77%) |
Aug 11, 2022 | 64.26 | 64.47 | 63.89 | 63.99 | 11,946,333 | -0.02(-0.03%) |
Aug 10, 2022 | 63.92 | 64.23 | 63.70 | 64.01 | 17,465,420 | +1.41(+2.25%) |
Aug 09, 2022 | 62.91 | 63.02 | 62.50 | 62.60 | 11,250,837 | -0.34(-0.54%) |
Aug 08, 2022 | 63.30 | 63.52 | 62.83 | 62.94 | 12,494,463 | +0.14(+0.23%) |
Aug 05, 2022 | 62.46 | 62.90 | 62.37 | 62.80 | 15,663,698 | -0.44(-0.70%) |
Aug 04, 2022 | 63.04 | 63.36 | 62.96 | 63.24 | 15,687,688 | +0.32(+0.51%) |
Aug 03, 2022 | 62.84 | 63.04 | 62.45 | 62.92 | 16,575,488 | +0.37(+0.59%) |
Aug 02, 2022 | 63.06 | 63.23 | 62.54 | 62.56 | 18,479,780 | -1.01(-1.60%) |
Aug 01, 2022 | 63.46 | 63.83 | 63.26 | 63.57 | 20,136,178 | +0.09(+0.14%) |
Jul 29, 2022 | 62.73 | 63.52 | 62.56 | 63.48 | 24,802,492 | +0.87(+1.39%) |
Jul 28, 2022 | 62.20 | 62.73 | 61.83 | 62.61 | 20,689,836 | +0.32(+0.51%) |
Jul 27, 2022 | 61.47 | 62.36 | 61.27 | 62.29 | 21,683,780 | +1.44(+2.36%) |
Jul 26, 2022 | 61.26 | 61.31 | 60.86 | 60.86 | 12,019,204 | -0.86(-1.39%) |
Jul 25, 2022 | 61.71 | 61.79 | 61.39 | 61.71 | 18,066,506 | +0.47(+0.77%) |
Jul 22, 2022 | 61.66 | 62.00 | 61.00 | 61.24 | 19,433,176 | -0.15(-0.25%) |
Jul 21, 2022 | 60.63 | 61.46 | 60.56 | 61.40 | 19,841,068 | +0.63(+1.03%) |
Jul 20, 2022 | 60.98 | 61.16 | 60.46 | 60.77 | 19,398,646 | -0.41(-0.66%) |
Jul 19, 2022 | 60.68 | 61.19 | 60.62 | 61.17 | 26,372,380 | +1.62(+2.73%) |
Jul 18, 2022 | 60.14 | 60.29 | 59.45 | 59.55 | 24,624,022 | +0.24(+0.41%) |
Jul 15, 2022 | 58.81 | 59.34 | 58.55 | 59.31 | 29,577,090 | +0.93(+1.59%) |
Jul 14, 2022 | 57.95 | 58.43 | 57.51 | 58.38 | 26,221,860 | -0.83(-1.40%) |
Jul 13, 2022 | 58.52 | 59.45 | 58.45 | 59.21 | 18,538,646 | -0.03(-0.05%) |
Jul 12, 2022 | 59.16 | 59.72 | 59.11 | 59.24 | 16,926,790 | -0.01(-0.02%) |
Jul 11, 2022 | 59.47 | 59.65 | 59.20 | 59.25 | 16,313,340 | -0.98(-1.62%) |
Jul 08, 2022 | 60.01 | 60.43 | 59.74 | 60.23 | 13,598,219 | +0.07(+0.11%) |
Jul 07, 2022 | 59.75 | 60.17 | 59.74 | 60.16 | 17,821,856 | +0.90(+1.52%) |
Jul 06, 2022 | 59.12 | 59.40 | 58.79 | 59.26 | 18,665,526 | +0.05(+0.08%) |
Jul 05, 2022 | 58.59 | 59.23 | 58.35 | 59.21 | 32,000,844 | -1.29(-2.14%) |
Jul 01, 2022 | 59.61 | 60.52 | 59.40 | 60.51 | 26,970,674 | +0.14(+0.24%) |
Jun 30, 2022 | 59.61 | 60.46 | 59.38 | 60.36 | 38,632,728 | -0.33(-0.54%) |
Jun 29, 2022 | 60.95 | 61.14 | 60.65 | 60.69 | 18,880,934 | -0.23(-0.38%) |
Jun 28, 2022 | 61.84 | 62.03 | 60.90 | 60.92 | 19,863,706 | -0.42(-0.68%) |
Jun 27, 2022 | 61.49 | 61.76 | 61.27 | 61.34 | 21,763,622 | -0.26(-0.42%) |
Jun 24, 2022 | 60.65 | 61.62 | 60.60 | 61.60 | 32,335,974 | +1.79(+2.99%) |
Jun 23, 2022 | 59.74 | 59.89 | 59.18 | 59.81 | 27,415,986 | -0.07(-0.11%) |
Jun 22, 2022 | 59.61 | 60.43 | 59.52 | 59.88 | 31,438,556 | -0.41(-0.67%) |
Jun 21, 2022 | 60.44 | 60.63 | 60.26 | 60.29 | 33,015,430 | +0.90(+1.51%) |
Jun 17, 2022 | 59.58 | 59.89 | 59.04 | 59.39 | 44,616,652 | -0.24(-0.41%) |
Jun 16, 2022 | 59.49 | 60.06 | 59.25 | 59.63 | 39,367,972 | -1.34(-2.20%) |
Jun 15, 2022 | 60.51 | 61.31 | 59.75 | 60.97 | 39,122,744 | +1.12(+1.87%) |
Jun 14, 2022 | 60.40 | 60.59 | 59.33 | 59.85 | 39,962,356 | -0.57(-0.94%) |
Jun 13, 2022 | 60.88 | 61.21 | 60.31 | 60.42 | 56,129,052 | -2.07(-3.31%) |
Jun 10, 2022 | 62.84 | 62.91 | 62.29 | 62.49 | 35,333,832 | -1.55(-2.41%) |
Jun 09, 2022 | 65.06 | 65.21 | 64.00 | 64.03 | 26,579,464 | -1.37(-2.10%) |
Jun 08, 2022 | 65.61 | 65.89 | 65.33 | 65.41 | 22,453,142 | -0.93(-1.40%) |
Jun 07, 2022 | 65.47 | 66.36 | 65.46 | 66.33 | 20,146,638 | +0.20(+0.30%) |
Jun 06, 2022 | 66.64 | 66.73 | 65.99 | 66.13 | 16,075,583 | +0.26(+0.40%) |
Jun 03, 2022 | 65.97 | 66.15 | 65.68 | 65.87 | 22,567,228 | -0.95(-1.43%) |
Jun 02, 2022 | 65.99 | 66.84 | 65.76 | 66.82 | 23,216,830 | +1.36(+2.08%) |