Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 62.24 | 63.06 | 61.84 | 62.78 | 17,789,520 | +0.57(+0.92%) |
May 30, 2023 | 62.56 | 62.88 | 62.11 | 62.21 | 16,116,471 | -0.24(-0.39%) |
May 26, 2023 | 62.35 | 62.50 | 61.81 | 62.45 | 17,162,182 | +0.00(+0.00%) |
May 25, 2023 | 63.19 | 63.21 | 62.01 | 62.45 | 16,678,057 | -0.85(-1.34%) |
May 24, 2023 | 63.63 | 63.86 | 63.20 | 63.30 | 11,956,430 | -0.42(-0.65%) |
May 23, 2023 | 63.70 | 64.35 | 63.54 | 63.72 | 12,789,444 | -0.22(-0.35%) |
May 22, 2023 | 64.09 | 64.41 | 63.71 | 63.94 | 9,819,502 | +0.02(+0.03%) |
May 19, 2023 | 64.32 | 64.68 | 63.88 | 63.92 | 12,899,563 | -0.10(-0.15%) |
May 18, 2023 | 63.91 | 64.08 | 63.45 | 64.02 | 16,721,184 | -0.19(-0.30%) |
May 17, 2023 | 64.65 | 64.67 | 63.94 | 64.21 | 17,672,280 | -0.23(-0.36%) |
May 16, 2023 | 65.83 | 65.95 | 64.40 | 64.44 | 14,483,534 | -1.46(-2.22%) |
May 15, 2023 | 67.00 | 67.09 | 65.63 | 65.90 | 13,636,309 | -0.84(-1.26%) |
May 12, 2023 | 66.74 | 67.17 | 66.35 | 66.74 | 12,280,892 | +0.37(+0.55%) |
May 11, 2023 | 67.10 | 67.12 | 66.07 | 66.38 | 15,383,408 | -0.69(-1.02%) |
May 10, 2023 | 66.87 | 67.24 | 66.39 | 67.06 | 11,074,959 | +0.61(+0.92%) |
May 09, 2023 | 66.39 | 66.63 | 65.98 | 66.45 | 10,633,148 | -0.09(-0.13%) |
May 08, 2023 | 66.68 | 67.16 | 66.32 | 66.54 | 8,570,430 | -0.20(-0.30%) |
May 05, 2023 | 66.10 | 66.91 | 66.10 | 66.74 | 11,807,694 | +0.43(+0.64%) |
May 04, 2023 | 65.93 | 66.58 | 65.31 | 66.32 | 15,132,142 | +0.50(+0.76%) |
May 03, 2023 | 66.37 | 66.76 | 65.74 | 65.82 | 12,263,206 | -0.18(-0.28%) |
May 02, 2023 | 66.75 | 66.93 | 65.62 | 66.00 | 11,858,304 | -0.81(-1.22%) |
May 01, 2023 | 66.54 | 67.46 | 66.48 | 66.81 | 10,867,906 | +0.12(+0.17%) |
Apr 28, 2023 | 66.60 | 67.09 | 66.28 | 66.70 | 12,562,047 | -0.10(-0.14%) |
Apr 27, 2023 | 66.19 | 66.85 | 66.14 | 66.79 | 12,893,578 | +0.79(+1.20%) |
Apr 26, 2023 | 67.06 | 67.27 | 65.92 | 66.00 | 15,261,769 | -1.59(-2.35%) |
Apr 25, 2023 | 67.40 | 67.95 | 67.38 | 67.59 | 10,602,750 | -0.07(-0.10%) |
Apr 24, 2023 | 67.30 | 67.77 | 66.89 | 67.65 | 7,021,746 | +0.34(+0.50%) |
Apr 21, 2023 | 67.56 | 67.79 | 66.92 | 67.31 | 7,278,797 | +0.19(+0.29%) |
Apr 20, 2023 | 67.20 | 67.39 | 66.73 | 67.12 | 7,621,054 | -0.02(-0.03%) |
Apr 19, 2023 | 66.79 | 67.34 | 66.70 | 67.14 | 10,670,580 | +0.51(+0.77%) |
Apr 18, 2023 | 67.01 | 67.14 | 66.38 | 66.63 | 8,049,637 | -0.35(-0.52%) |
Apr 17, 2023 | 66.73 | 67.09 | 66.31 | 66.98 | 8,074,177 | +0.37(+0.55%) |
Apr 14, 2023 | 66.87 | 67.01 | 66.29 | 66.61 | 9,375,125 | -0.75(-1.12%) |
Apr 13, 2023 | 67.05 | 67.54 | 66.09 | 67.36 | 17,008,340 | +0.01(+0.01%) |
Apr 12, 2023 | 67.55 | 67.84 | 67.11 | 67.35 | 12,984,621 | -0.07(-0.10%) |
Apr 11, 2023 | 67.27 | 67.61 | 67.09 | 67.42 | 8,932,517 | +0.06(+0.09%) |
Apr 10, 2023 | 67.11 | 67.38 | 66.44 | 67.36 | 10,581,299 | -0.14(-0.20%) |
Apr 06, 2023 | 67.57 | 67.64 | 66.81 | 67.50 | 17,246,296 | +0.47(+0.71%) |
Apr 05, 2023 | 65.61 | 67.21 | 65.60 | 67.02 | 19,480,886 | +1.69(+2.59%) |
Apr 04, 2023 | 64.97 | 65.45 | 64.79 | 65.33 | 11,177,064 | +0.33(+0.51%) |
Apr 03, 2023 | 65.21 | 65.49 | 64.64 | 65.00 | 12,447,953 | -0.44(-0.68%) |
Mar 31, 2023 | 65.19 | 65.48 | 64.81 | 65.45 | 12,123,549 | +0.47(+0.73%) |
Mar 30, 2023 | 64.85 | 65.29 | 64.61 | 64.98 | 10,645,301 | +0.28(+0.43%) |
Mar 29, 2023 | 64.10 | 64.80 | 64.10 | 64.69 | 10,243,082 | +0.93(+1.46%) |
Mar 28, 2023 | 63.44 | 64.44 | 63.44 | 63.77 | 11,396,821 | +0.17(+0.27%) |
Mar 27, 2023 | 63.71 | 64.17 | 63.42 | 63.59 | 14,621,035 | +0.08(+0.12%) |
Mar 24, 2023 | 61.66 | 63.53 | 61.60 | 63.52 | 18,674,514 | +1.92(+3.12%) |
Mar 23, 2023 | 62.25 | 62.85 | 61.28 | 61.59 | 17,462,576 | -0.64(-1.03%) |
Mar 22, 2023 | 63.39 | 63.72 | 62.20 | 62.23 | 18,509,426 | -1.25(-1.96%) |
Mar 21, 2023 | 64.89 | 64.97 | 62.63 | 63.48 | 26,820,172 | -1.31(-2.01%) |
Mar 20, 2023 | 64.38 | 64.99 | 64.36 | 64.78 | 20,084,084 | +0.50(+0.78%) |
Mar 17, 2023 | 64.75 | 64.88 | 63.80 | 64.28 | 18,666,872 | -0.62(-0.96%) |
Mar 16, 2023 | 64.23 | 65.28 | 63.98 | 64.90 | 16,485,918 | +0.43(+0.67%) |
Mar 15, 2023 | 63.42 | 64.88 | 63.12 | 64.47 | 25,302,290 | +0.86(+1.36%) |
Mar 14, 2023 | 63.25 | 64.13 | 62.98 | 63.61 | 18,294,204 | +0.83(+1.31%) |
Mar 13, 2023 | 61.75 | 64.16 | 61.67 | 62.78 | 35,252,028 | +0.95(+1.54%) |
Mar 10, 2023 | 63.13 | 63.13 | 61.51 | 61.83 | 21,705,410 | -0.99(-1.57%) |
Mar 09, 2023 | 63.50 | 64.09 | 62.61 | 62.82 | 17,745,968 | -0.51(-0.80%) |
Mar 08, 2023 | 62.83 | 63.45 | 62.59 | 63.33 | 14,530,073 | +0.48(+0.76%) |
Mar 07, 2023 | 63.95 | 64.11 | 62.54 | 62.85 | 12,530,309 | -1.05(-1.64%) |
Mar 06, 2023 | 63.63 | 64.09 | 63.54 | 63.90 | 12,636,938 | +0.31(+0.48%) |
Mar 03, 2023 | 62.77 | 63.63 | 62.16 | 63.59 | 15,719,220 | +1.07(+1.70%) |
Mar 02, 2023 | 61.27 | 62.56 | 61.19 | 62.52 | 15,986,675 | +1.16(+1.89%) |
Mar 01, 2023 | 62.06 | 62.12 | 61.07 | 61.36 | 24,627,406 | -1.03(-1.65%) |
Feb 28, 2023 | 63.21 | 63.52 | 62.39 | 62.39 | 21,436,578 | -1.11(-1.75%) |
Feb 27, 2023 | 64.25 | 64.86 | 63.37 | 63.50 | 11,314,950 | -0.43(-0.68%) |
Feb 24, 2023 | 63.36 | 64.16 | 63.10 | 63.93 | 12,059,752 | +0.02(+0.03%) |
Feb 23, 2023 | 64.54 | 64.54 | 63.63 | 63.91 | 11,151,350 | -0.34(-0.52%) |
Feb 22, 2023 | 64.49 | 64.98 | 64.07 | 64.25 | 13,933,646 | -0.25(-0.39%) |
Feb 21, 2023 | 65.25 | 65.43 | 64.45 | 64.50 | 8,838,659 | -1.23(-1.87%) |
Feb 17, 2023 | 65.05 | 66.04 | 64.70 | 65.73 | 11,394,586 | +0.70(+1.08%) |
Feb 16, 2023 | 64.88 | 65.33 | 64.33 | 65.03 | 9,584,169 | -0.50(-0.76%) |
Feb 15, 2023 | 64.73 | 65.57 | 64.73 | 65.53 | 5,740,676 | +0.42(+0.65%) |
Feb 14, 2023 | 65.32 | 65.77 | 64.76 | 65.10 | 7,371,405 | -0.28(-0.43%) |
Feb 13, 2023 | 65.02 | 65.55 | 65.02 | 65.38 | 9,017,511 | +0.39(+0.61%) |
Feb 10, 2023 | 63.79 | 65.05 | 63.71 | 64.99 | 16,129,841 | +1.27(+1.99%) |
Feb 09, 2023 | 64.76 | 65.11 | 63.61 | 63.72 | 10,791,195 | -0.88(-1.37%) |
Feb 08, 2023 | 65.33 | 65.35 | 64.28 | 64.61 | 11,706,044 | -1.10(-1.68%) |
Feb 07, 2023 | 65.44 | 65.92 | 64.80 | 65.71 | 11,004,318 | -0.03(-0.04%) |
Feb 06, 2023 | 64.94 | 65.79 | 64.83 | 65.74 | 16,364,211 | +0.56(+0.85%) |
Feb 03, 2023 | 65.98 | 66.24 | 64.31 | 65.18 | 13,212,000 | -1.39(-2.09%) |
Feb 02, 2023 | 66.47 | 67.31 | 65.95 | 66.57 | 13,021,741 | +0.14(+0.22%) |
Feb 01, 2023 | 66.00 | 66.90 | 65.53 | 66.43 | 16,120,031 | +0.12(+0.17%) |
Jan 31, 2023 | 66.01 | 66.33 | 65.23 | 66.31 | 10,387,496 | +0.49(+0.74%) |
Jan 30, 2023 | 65.88 | 66.57 | 65.77 | 65.82 | 8,106,231 | -0.30(-0.45%) |
Jan 27, 2023 | 65.98 | 66.41 | 65.72 | 66.12 | 8,035,762 | +0.00(+0.00%) |
Jan 26, 2023 | 65.56 | 66.23 | 65.43 | 66.12 | 10,725,007 | +0.22(+0.33%) |
Jan 25, 2023 | 65.82 | 66.05 | 65.23 | 65.90 | 13,534,674 | -0.90(-1.35%) |
Jan 24, 2023 | 66.53 | 67.01 | 65.68 | 66.80 | 10,761,401 | +0.34(+0.51%) |
Jan 23, 2023 | 66.22 | 67.11 | 65.93 | 66.47 | 10,237,708 | +0.02(+0.03%) |
Jan 20, 2023 | 66.02 | 66.47 | 65.11 | 66.45 | 13,868,103 | +0.39(+0.60%) |
Jan 19, 2023 | 66.70 | 66.77 | 65.89 | 66.05 | 14,790,929 | -0.67(-1.01%) |
Jan 18, 2023 | 68.67 | 68.67 | 66.64 | 66.73 | 15,117,126 | -1.64(-2.40%) |
Jan 17, 2023 | 68.51 | 69.00 | 68.25 | 68.37 | 10,173,628 | -0.10(-0.14%) |
Jan 13, 2023 | 68.43 | 68.69 | 67.96 | 68.46 | 12,394,825 | -0.25(-0.36%) |
Jan 12, 2023 | 69.27 | 69.37 | 68.66 | 68.71 | 14,498,817 | -0.47(-0.68%) |
Jan 11, 2023 | 68.63 | 69.28 | 68.62 | 69.18 | 11,132,969 | +0.56(+0.81%) |
Jan 10, 2023 | 68.43 | 68.67 | 67.82 | 68.63 | 8,966,452 | +0.02(+0.03%) |
Jan 09, 2023 | 68.14 | 69.13 | 67.94 | 68.61 | 12,209,207 | +0.46(+0.68%) |
Jan 06, 2023 | 67.56 | 68.47 | 67.47 | 68.15 | 10,220,966 | +1.34(+2.01%) |
Jan 05, 2023 | 67.76 | 68.02 | 66.60 | 66.80 | 10,195,471 | -1.48(-2.16%) |
Jan 04, 2023 | 67.97 | 68.89 | 67.86 | 68.28 | 10,872,191 | +0.61(+0.91%) |
Jan 03, 2023 | 67.86 | 68.09 | 66.74 | 67.67 | 13,423,527 | +0.00(+0.00%) |
Dec 30, 2022 | 68.25 | 68.37 | 67.03 | 67.67 | 7,657,816 | -0.65(-0.96%) |
Dec 29, 2022 | 68.17 | 68.70 | 68.12 | 68.32 | 6,019,483 | +0.49(+0.72%) |
Dec 28, 2022 | 68.64 | 68.92 | 67.72 | 67.83 | 7,517,699 | -0.65(-0.95%) |
Dec 27, 2022 | 68.21 | 68.63 | 67.78 | 68.48 | 6,360,458 | +0.42(+0.62%) |
Dec 23, 2022 | 67.25 | 68.10 | 67.24 | 68.06 | 5,912,320 | +0.69(+1.03%) |
Dec 22, 2022 | 67.68 | 67.68 | 66.26 | 67.37 | 7,347,974 | -0.41(-0.61%) |
Dec 21, 2022 | 67.25 | 67.81 | 67.03 | 67.78 | 8,587,228 | +0.93(+1.39%) |
Dec 20, 2022 | 66.79 | 67.22 | 66.36 | 66.85 | 8,315,309 | +0.02(+0.03%) |
Dec 19, 2022 | 66.76 | 67.48 | 66.40 | 66.83 | 10,474,889 | -0.27(-0.40%) |
Dec 16, 2022 | 67.75 | 67.75 | 66.26 | 67.10 | 20,741,450 | -1.16(-1.70%) |
Dec 15, 2022 | 68.83 | 68.95 | 67.94 | 68.26 | 13,816,867 | -0.84(-1.21%) |
Dec 14, 2022 | 69.42 | 70.16 | 68.59 | 69.10 | 13,989,125 | -0.09(-0.12%) |
Dec 13, 2022 | 69.95 | 70.25 | 68.43 | 69.18 | 14,383,928 | +0.21(+0.30%) |
Dec 12, 2022 | 67.79 | 68.99 | 67.54 | 68.97 | 11,949,779 | +1.54(+2.29%) |
Dec 09, 2022 | 67.55 | 68.01 | 67.37 | 67.43 | 12,519,229 | -0.35(-0.52%) |
Dec 08, 2022 | 67.36 | 68.03 | 67.11 | 67.78 | 10,461,901 | +0.44(+0.65%) |
Dec 07, 2022 | 67.72 | 68.17 | 67.10 | 67.35 | 14,861,904 | -0.31(-0.46%) |
Dec 06, 2022 | 67.15 | 67.70 | 66.89 | 67.66 | 13,470,526 | +0.42(+0.62%) |
Dec 05, 2022 | 67.11 | 67.50 | 66.98 | 67.24 | 12,028,573 | -0.38(-0.56%) |
Dec 02, 2022 | 67.22 | 67.80 | 66.95 | 67.62 | 10,876,084 | -0.32(-0.48%) |
Dec 01, 2022 | 68.67 | 69.03 | 67.77 | 67.95 | 16,126,486 | -0.06(-0.08%) |
Nov 30, 2022 | 66.22 | 68.15 | 66.16 | 68.00 | 17,302,970 | +1.66(+2.50%) |
Nov 29, 2022 | 66.43 | 66.49 | 65.96 | 66.35 | 9,980,997 | -0.50(-0.74%) |
Nov 28, 2022 | 67.07 | 67.33 | 66.56 | 66.84 | 9,591,533 | -0.69(-1.03%) |
Nov 25, 2022 | 67.39 | 67.75 | 67.35 | 67.54 | 4,733,591 | +0.39(+0.58%) |
Nov 23, 2022 | 66.21 | 67.17 | 66.21 | 67.15 | 7,527,924 | +0.74(+1.12%) |
Nov 22, 2022 | 66.16 | 66.81 | 65.98 | 66.40 | 7,827,933 | +0.56(+0.85%) |
Nov 21, 2022 | 65.44 | 66.04 | 65.39 | 65.84 | 12,014,624 | +0.30(+0.45%) |
Nov 18, 2022 | 64.79 | 65.61 | 64.76 | 65.55 | 12,333,190 | +1.36(+2.12%) |
Nov 17, 2022 | 64.61 | 64.80 | 63.87 | 64.19 | 12,209,344 | -1.14(-1.75%) |
Nov 16, 2022 | 64.78 | 65.66 | 64.78 | 65.33 | 13,897,828 | +0.58(+0.90%) |
Nov 15, 2022 | 64.72 | 65.19 | 63.97 | 64.75 | 14,307,489 | +0.70(+1.10%) |
Nov 14, 2022 | 64.85 | 65.20 | 64.01 | 64.04 | 10,761,623 | -0.77(-1.19%) |
Nov 11, 2022 | 65.55 | 65.72 | 64.20 | 64.81 | 16,083,729 | -0.73(-1.12%) |
Nov 10, 2022 | 64.48 | 65.67 | 63.53 | 65.55 | 18,817,932 | +2.95(+4.71%) |
Nov 09, 2022 | 62.83 | 63.31 | 62.47 | 62.60 | 13,549,948 | -0.50(-0.78%) |
Nov 08, 2022 | 62.74 | 63.48 | 62.54 | 63.09 | 13,039,488 | +0.44(+0.70%) |
Nov 07, 2022 | 63.75 | 63.85 | 61.66 | 62.65 | 15,016,479 | -1.22(-1.91%) |
Nov 04, 2022 | 63.61 | 64.13 | 62.76 | 63.87 | 12,761,393 | +0.39(+0.61%) |
Nov 03, 2022 | 62.61 | 64.04 | 62.26 | 63.48 | 15,050,200 | +0.28(+0.44%) |
Nov 02, 2022 | 63.61 | 63.18 | 63.21 | 22,415,636 | -0.62(-0.97%) | |
Nov 01, 2022 | 63.96 | 64.20 | 63.32 | 63.82 | 11,280,833 | +0.25(+0.39%) |
Oct 31, 2022 | 64.01 | 64.28 | 63.19 | 63.58 | 11,443,801 | -0.60(-0.93%) |
Oct 28, 2022 | 62.72 | 64.31 | 62.63 | 64.18 | 14,277,846 | +1.71(+2.74%) |
Oct 27, 2022 | 62.41 | 63.17 | 62.28 | 62.46 | 12,874,662 | +0.49(+0.80%) |
Oct 26, 2022 | 62.33 | 62.64 | 61.70 | 61.97 | 14,216,562 | -0.03(-0.05%) |
Oct 25, 2022 | 60.98 | 62.15 | 60.83 | 62.00 | 14,915,829 | +1.22(+2.01%) |
Oct 24, 2022 | 60.60 | 61.25 | 60.12 | 60.78 | 10,535,979 | +0.50(+0.84%) |
Oct 21, 2022 | 59.40 | 60.72 | 58.99 | 60.27 | 16,327,014 | +1.09(+1.85%) |
Oct 20, 2022 | 60.73 | 60.73 | 58.89 | 59.18 | 16,300,381 | -1.53(-2.52%) |
Oct 19, 2022 | 60.71 | 61.12 | 60.18 | 60.71 | 13,490,440 | -0.80(-1.30%) |
Oct 18, 2022 | 61.61 | 61.84 | 60.90 | 61.51 | 16,850,250 | +1.10(+1.83%) |
Oct 17, 2022 | 59.98 | 60.98 | 59.98 | 60.41 | 14,835,206 | +1.24(+2.09%) |
Oct 14, 2022 | 60.65 | 61.09 | 58.87 | 59.17 | 20,643,256 | -0.87(-1.44%) |
Oct 13, 2022 | 57.68 | 60.27 | 57.45 | 60.03 | 32,309,486 | +1.47(+2.50%) |
Oct 12, 2022 | 60.49 | 60.61 | 58.53 | 58.57 | 21,970,164 | -2.02(-3.33%) |
Oct 11, 2022 | 60.58 | 61.38 | 60.26 | 60.59 | 18,024,678 | -0.22(-0.36%) |
Oct 10, 2022 | 60.83 | 61.53 | 60.72 | 60.81 | 17,350,110 | +0.10(+0.17%) |
Oct 07, 2022 | 61.81 | 62.03 | 60.28 | 60.70 | 22,145,802 | -1.29(-2.07%) |
Oct 06, 2022 | 63.82 | 63.93 | 61.92 | 61.99 | 26,964,022 | -2.11(-3.30%) |
Oct 05, 2022 | 64.72 | 64.72 | 63.38 | 64.10 | 18,072,148 | -1.46(-2.22%) |
Oct 04, 2022 | 64.64 | 65.61 | 64.24 | 65.56 | 17,852,764 | +1.36(+2.12%) |
Oct 03, 2022 | 63.39 | 64.54 | 62.95 | 64.20 | 26,728,964 | +1.83(+2.93%) |
Sep 30, 2022 | 63.90 | 64.15 | 62.23 | 62.37 | 23,924,246 | -1.23(-1.93%) |
Sep 29, 2022 | 65.91 | 66.06 | 63.46 | 63.60 | 21,355,500 | -2.66(-4.01%) |
Sep 28, 2022 | 66.31 | 66.66 | 65.44 | 66.25 | 24,097,100 | +0.70(+1.07%) |
Sep 27, 2022 | 67.11 | 67.21 | 65.22 | 65.55 | 20,107,596 | -1.12(-1.69%) |
Sep 26, 2022 | 68.15 | 68.23 | 66.00 | 66.67 | 18,874,852 | -1.65(-2.41%) |
Sep 23, 2022 | 68.44 | 68.54 | 67.44 | 68.32 | 17,027,194 | -0.80(-1.16%) |
Sep 22, 2022 | 69.31 | 69.58 | 68.76 | 69.12 | 18,224,666 | -0.25(-0.36%) |
Sep 21, 2022 | 70.78 | 71.26 | 69.34 | 69.36 | 15,998,005 | -0.96(-1.37%) |
Sep 20, 2022 | 70.90 | 70.90 | 69.82 | 70.33 | 12,421,254 | -1.04(-1.45%) |
Sep 19, 2022 | 70.20 | 71.37 | 70.01 | 71.36 | 11,272,187 | +0.94(+1.34%) |
Sep 16, 2022 | 70.43 | 70.97 | 70.30 | 70.42 | 17,037,796 | -0.26(-0.37%) |
Sep 15, 2022 | 71.91 | 71.91 | 70.51 | 70.68 | 19,093,246 | -1.81(-2.49%) |
Sep 14, 2022 | 71.93 | 72.90 | 71.86 | 72.49 | 11,784,665 | +0.59(+0.82%) |
Sep 13, 2022 | 73.12 | 73.43 | 71.55 | 71.90 | 18,588,164 | -1.97(-2.66%) |
Sep 12, 2022 | 73.37 | 73.97 | 73.14 | 73.87 | 11,992,314 | +0.70(+0.96%) |
Sep 09, 2022 | 73.31 | 73.59 | 72.67 | 73.17 | 11,199,786 | +0.29(+0.40%) |
Sep 08, 2022 | 72.66 | 73.36 | 72.49 | 72.88 | 13,295,593 | -0.06(-0.08%) |
Sep 07, 2022 | 71.06 | 73.04 | 70.99 | 72.94 | 16,660,532 | +2.21(+3.13%) |
Sep 06, 2022 | 70.94 | 71.71 | 70.54 | 70.72 | 17,396,268 | +0.18(+0.25%) |
Sep 02, 2022 | 71.49 | 72.16 | 70.33 | 70.54 | 13,502,666 | -0.77(-1.07%) |
Sep 01, 2022 | 70.02 | 71.41 | 70.02 | 71.31 | 14,889,833 | +1.01(+1.44%) |
Aug 31, 2022 | 70.80 | 71.23 | 70.26 | 70.30 | 11,638,877 | -0.46(-0.65%) |
Aug 30, 2022 | 71.79 | 71.85 | 70.50 | 70.76 | 10,871,756 | -1.05(-1.46%) |
Aug 29, 2022 | 71.22 | 72.34 | 70.81 | 71.81 | 11,885,112 | +0.22(+0.30%) |
Aug 26, 2022 | 72.74 | 72.98 | 71.52 | 71.59 | 9,376,122 | -1.12(-1.53%) |
Aug 25, 2022 | 72.43 | 72.71 | 71.89 | 72.71 | 7,720,794 | +0.44(+0.61%) |
Aug 24, 2022 | 71.94 | 72.36 | 71.76 | 72.26 | 7,932,508 | +0.23(+0.32%) |
Aug 23, 2022 | 72.34 | 72.50 | 71.74 | 72.04 | 8,329,044 | -0.44(-0.60%) |
Aug 22, 2022 | 73.12 | 73.26 | 72.28 | 72.47 | 13,987,231 | -1.00(-1.36%) |
Aug 19, 2022 | 73.42 | 73.81 | 73.14 | 73.47 | 9,140,363 | -0.04(-0.05%) |
Aug 18, 2022 | 73.30 | 73.74 | 73.25 | 73.51 | 8,755,509 | +0.27(+0.37%) |
Aug 17, 2022 | 73.06 | 73.55 | 73.00 | 73.24 | 11,254,844 | -0.12(-0.17%) |
Aug 16, 2022 | 72.99 | 73.63 | 72.91 | 73.36 | 8,236,775 | +0.21(+0.28%) |
Aug 15, 2022 | 72.41 | 73.23 | 72.27 | 73.15 | 8,233,612 | +0.61(+0.83%) |
Aug 12, 2022 | 71.87 | 72.56 | 71.73 | 72.55 | 8,353,703 | +1.16(+1.63%) |
Aug 11, 2022 | 71.50 | 72.10 | 71.18 | 71.38 | 8,485,707 | -0.01(-0.01%) |
Aug 10, 2022 | 71.40 | 71.55 | 70.87 | 71.39 | 8,341,677 | +0.31(+0.44%) |
Aug 09, 2022 | 70.51 | 71.21 | 70.47 | 71.08 | 8,573,228 | +0.78(+1.12%) |
Aug 08, 2022 | 70.80 | 71.13 | 69.97 | 70.30 | 8,935,402 | +0.10(+0.15%) |
Aug 05, 2022 | 70.26 | 70.58 | 69.53 | 70.19 | 11,659,174 | -0.26(-0.36%) |
Aug 04, 2022 | 70.33 | 70.96 | 70.11 | 70.45 | 9,162,438 | +0.15(+0.22%) |
Aug 03, 2022 | 69.76 | 70.46 | 68.67 | 70.30 | 11,610,108 | +0.44(+0.62%) |
Aug 02, 2022 | 70.32 | 70.72 | 69.81 | 69.86 | 12,117,249 | -0.14(-0.20%) |
Aug 01, 2022 | 69.71 | 70.06 | 69.26 | 70.00 | 12,239,386 | +0.08(+0.11%) |
Jul 29, 2022 | 69.20 | 70.22 | 69.19 | 69.93 | 12,979,667 | +0.60(+0.86%) |
Jul 28, 2022 | 68.11 | 69.47 | 68.06 | 69.33 | 15,712,204 | +2.40(+3.59%) |
Jul 27, 2022 | 66.56 | 67.12 | 66.38 | 66.93 | 10,936,946 | +0.06(+0.08%) |
Jul 26, 2022 | 66.42 | 67.08 | 66.34 | 66.87 | 9,482,919 | +0.40(+0.60%) |
Jul 25, 2022 | 65.55 | 66.50 | 65.37 | 66.48 | 9,142,757 | +0.82(+1.25%) |
Jul 22, 2022 | 65.29 | 65.91 | 65.13 | 65.65 | 10,333,557 | +0.89(+1.37%) |
Jul 21, 2022 | 64.77 | 64.79 | 64.16 | 64.77 | 13,763,272 | +0.17(+0.26%) |
Jul 20, 2022 | 65.58 | 65.61 | 64.51 | 64.60 | 18,023,378 | -0.87(-1.33%) |
Jul 19, 2022 | 65.47 | 65.82 | 65.25 | 65.47 | 12,011,438 | +0.42(+0.64%) |
Jul 18, 2022 | 65.81 | 65.91 | 65.02 | 65.05 | 8,154,567 | -0.92(-1.39%) |
Jul 15, 2022 | 65.91 | 66.06 | 64.83 | 65.97 | 9,244,983 | +0.12(+0.19%) |
Jul 14, 2022 | 64.78 | 65.94 | 64.63 | 65.84 | 10,006,817 | +0.00(+0.00%) |
Jul 13, 2022 | 65.50 | 66.55 | 65.44 | 65.84 | 20,176,614 | -0.27(-0.41%) |
Jul 12, 2022 | 66.05 | 66.96 | 65.84 | 66.12 | 10,120,961 | -0.32(-0.48%) |
Jul 11, 2022 | 65.77 | 66.56 | 65.62 | 66.44 | 6,996,998 | +0.42(+0.63%) |
Jul 08, 2022 | 66.17 | 66.32 | 65.81 | 66.02 | 6,645,653 | -0.22(-0.33%) |
Jul 07, 2022 | 66.65 | 66.86 | 66.17 | 66.24 | 8,882,869 | -0.07(-0.10%) |
Jul 06, 2022 | 65.95 | 66.91 | 65.43 | 66.31 | 15,078,954 | +0.68(+1.04%) |
Jul 05, 2022 | 67.79 | 67.84 | 64.60 | 65.63 | 23,292,768 | -2.32(-3.41%) |
Jul 01, 2022 | 66.66 | 68.05 | 66.39 | 67.94 | 18,113,174 | +1.63(+2.45%) |
Jun 30, 2022 | 65.18 | 66.81 | 65.10 | 66.32 | 19,953,126 | +0.73(+1.11%) |
Jun 29, 2022 | 65.64 | 65.84 | 65.17 | 65.59 | 17,898,276 | +0.05(+0.07%) |
Jun 28, 2022 | 66.00 | 66.51 | 65.46 | 65.54 | 13,944,442 | -0.25(-0.37%) |
Jun 27, 2022 | 65.12 | 65.94 | 64.86 | 65.79 | 12,307,811 | +0.53(+0.81%) |
Jun 24, 2022 | 64.48 | 65.39 | 64.23 | 65.26 | 15,902,459 | +1.12(+1.74%) |
Jun 23, 2022 | 63.03 | 64.25 | 62.95 | 64.14 | 21,781,792 | +1.48(+2.35%) |
Jun 22, 2022 | 61.68 | 63.12 | 61.66 | 62.67 | 15,112,708 | +0.65(+1.05%) |
Jun 21, 2022 | 61.07 | 62.35 | 60.92 | 62.01 | 19,704,698 | +1.16(+1.90%) |
Jun 17, 2022 | 61.52 | 61.95 | 60.35 | 60.85 | 22,987,832 | -0.57(-0.93%) |
Jun 16, 2022 | 61.86 | 61.86 | 60.94 | 61.43 | 25,988,618 | -1.21(-1.93%) |
Jun 15, 2022 | 62.79 | 63.59 | 61.88 | 62.64 | 27,536,542 | +0.40(+0.65%) |
Jun 14, 2022 | 63.92 | 64.16 | 61.53 | 62.23 | 27,365,174 | -1.61(-2.53%) |
Jun 13, 2022 | 66.07 | 66.22 | 63.53 | 63.85 | 28,099,720 | -3.08(-4.60%) |
Jun 10, 2022 | 66.77 | 67.52 | 66.36 | 66.92 | 17,482,414 | -0.52(-0.77%) |
Jun 09, 2022 | 69.06 | 69.40 | 67.39 | 67.44 | 13,733,815 | -1.66(-2.40%) |
Jun 08, 2022 | 70.17 | 70.17 | 68.99 | 69.10 | 10,644,317 | -1.38(-1.96%) |
Jun 07, 2022 | 69.88 | 70.55 | 69.45 | 70.48 | 10,563,800 | +0.42(+0.60%) |
Jun 06, 2022 | 70.38 | 70.60 | 69.97 | 70.06 | 10,844,108 | +0.31(+0.44%) |
Jun 03, 2022 | 69.80 | 70.18 | 69.62 | 69.75 | 9,429,214 | -0.34(-0.48%) |
Jun 02, 2022 | 69.95 | 70.15 | 68.54 | 70.09 | 13,344,233 | +0.47(+0.67%) |