Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 67.76 | 67.91 | 67.17 | 67.79 | 1,857,868 | +0.77(+1.15%) |
Mar 30, 2023 | 67.86 | 67.91 | 66.55 | 67.02 | 2,245,208 | -0.66(-0.98%) |
Mar 29, 2023 | 67.77 | 67.85 | 66.53 | 67.68 | 2,121,234 | +2.51(+3.85%) |
Mar 28, 2023 | 64.74 | 65.39 | 64.74 | 65.17 | 1,230,952 | +0.21(+0.33%) |
Mar 27, 2023 | 65.63 | 65.89 | 64.82 | 64.96 | 1,630,280 | +0.64(+1.00%) |
Mar 24, 2023 | 63.19 | 64.36 | 62.81 | 64.31 | 2,211,011 | +0.32(+0.50%) |
Mar 23, 2023 | 65.16 | 65.38 | 63.15 | 63.99 | 2,769,359 | -1.33(-2.04%) |
Mar 22, 2023 | 67.59 | 67.89 | 65.29 | 65.33 | 2,304,922 | -2.33(-3.45%) |
Mar 21, 2023 | 66.76 | 67.95 | 66.55 | 67.66 | 3,076,055 | +2.45(+3.76%) |
Mar 20, 2023 | 64.67 | 65.89 | 64.54 | 65.21 | 3,676,322 | +1.28(+2.01%) |
Mar 17, 2023 | 65.42 | 66.04 | 63.65 | 63.92 | 18,817,584 | -2.82(-4.23%) |
Mar 16, 2023 | 63.15 | 66.77 | 62.58 | 66.75 | 4,619,810 | +3.20(+5.04%) |
Mar 15, 2023 | 64.09 | 64.64 | 62.49 | 63.55 | 3,356,973 | -2.82(-4.25%) |
Mar 14, 2023 | 67.03 | 67.11 | 65.65 | 66.37 | 4,439,604 | +1.20(+1.84%) |
Mar 13, 2023 | 66.83 | 66.96 | 64.68 | 65.17 | 4,670,016 | -3.11(-4.56%) |
Mar 10, 2023 | 69.39 | 70.09 | 68.02 | 68.28 | 2,519,088 | -1.83(-2.61%) |
Mar 09, 2023 | 71.91 | 71.91 | 69.68 | 70.11 | 1,821,848 | -1.54(-2.14%) |
Mar 08, 2023 | 73.36 | 73.63 | 70.97 | 71.65 | 2,363,758 | -1.49(-2.03%) |
Mar 07, 2023 | 75.71 | 75.71 | 73.11 | 73.14 | 1,735,993 | -2.47(-3.27%) |
Mar 06, 2023 | 75.47 | 76.26 | 75.32 | 75.61 | 2,017,406 | +0.21(+0.28%) |
Mar 03, 2023 | 74.84 | 75.46 | 74.26 | 75.39 | 1,475,221 | +0.57(+0.76%) |
Mar 02, 2023 | 74.85 | 75.04 | 74.05 | 74.82 | 1,766,504 | -0.18(-0.25%) |
Mar 01, 2023 | 75.15 | 75.97 | 74.72 | 75.01 | 3,247,666 | -0.72(-0.95%) |
Feb 28, 2023 | 75.60 | 76.03 | 75.39 | 75.72 | 3,196,587 | +0.43(+0.57%) |
Feb 27, 2023 | 75.82 | 76.25 | 75.11 | 75.30 | 1,302,059 | -0.13(-0.17%) |
Feb 24, 2023 | 74.44 | 75.52 | 74.07 | 75.42 | 1,257,371 | +0.74(+0.98%) |
Feb 23, 2023 | 74.88 | 75.50 | 74.16 | 74.69 | 1,197,725 | +0.06(+0.08%) |
Feb 22, 2023 | 74.28 | 75.41 | 74.19 | 74.63 | 1,758,661 | -0.22(-0.30%) |
Feb 21, 2023 | 75.55 | 75.82 | 74.43 | 74.85 | 1,592,586 | -1.04(-1.36%) |
Feb 17, 2023 | 74.97 | 76.24 | 74.83 | 75.89 | 4,701,538 | +0.93(+1.24%) |
Feb 16, 2023 | 74.98 | 75.48 | 74.85 | 74.96 | 1,061,024 | -0.30(-0.40%) |
Feb 15, 2023 | 74.83 | 75.33 | 74.55 | 75.26 | 1,076,125 | +0.21(+0.28%) |
Feb 14, 2023 | 75.79 | 76.05 | 74.65 | 75.05 | 1,237,766 | -0.87(-1.15%) |
Feb 13, 2023 | 74.63 | 75.94 | 74.63 | 75.92 | 1,297,725 | +1.23(+1.64%) |
Feb 10, 2023 | 73.78 | 74.77 | 73.78 | 74.69 | 1,308,715 | +0.86(+1.17%) |
Feb 09, 2023 | 74.28 | 74.84 | 73.80 | 73.83 | 1,400,073 | +0.05(+0.07%) |
Feb 08, 2023 | 73.61 | 74.63 | 73.42 | 73.78 | 1,672,669 | +0.01(+0.01%) |
Feb 07, 2023 | 72.41 | 73.99 | 72.29 | 73.77 | 2,154,046 | +0.99(+1.36%) |
Feb 06, 2023 | 72.33 | 72.81 | 71.88 | 72.78 | 2,156,092 | +0.45(+0.63%) |
Feb 03, 2023 | 70.16 | 73.15 | 70.04 | 72.33 | 3,042,702 | +0.33(+0.46%) |
Feb 02, 2023 | 73.27 | 73.27 | 71.12 | 72.00 | 3,163,597 | -1.55(-2.10%) |
Feb 01, 2023 | 74.32 | 74.88 | 72.93 | 73.55 | 2,613,198 | -1.53(-2.04%) |
Jan 31, 2023 | 74.15 | 75.12 | 73.57 | 75.08 | 1,629,331 | +1.03(+1.38%) |
Jan 30, 2023 | 74.01 | 74.81 | 73.76 | 74.05 | 1,067,305 | -0.08(-0.10%) |
Jan 27, 2023 | 75.05 | 75.08 | 73.76 | 74.13 | 1,312,209 | -1.02(-1.35%) |
Jan 26, 2023 | 74.78 | 75.25 | 74.67 | 75.14 | 969,138 | +0.57(+0.77%) |
Jan 25, 2023 | 73.65 | 74.79 | 73.65 | 74.57 | 1,141,308 | +0.68(+0.92%) |
Jan 24, 2023 | 73.89 | 74.28 | 72.91 | 73.89 | 1,309,023 | +0.26(+0.35%) |
Jan 23, 2023 | 72.57 | 74.03 | 72.42 | 73.63 | 1,673,888 | +1.04(+1.43%) |
Jan 20, 2023 | 72.01 | 72.64 | 71.05 | 72.60 | 1,503,048 | +0.72(+1.00%) |
Jan 19, 2023 | 72.25 | 72.49 | 71.05 | 71.88 | 2,157,257 | -0.77(-1.07%) |
Jan 18, 2023 | 73.18 | 73.95 | 72.51 | 72.66 | 1,533,948 | -0.82(-1.12%) |
Jan 17, 2023 | 74.00 | 74.00 | 72.48 | 73.48 | 2,466,461 | -0.70(-0.94%) |
Jan 13, 2023 | 73.25 | 74.37 | 73.04 | 74.18 | 1,170,106 | +0.42(+0.56%) |
Jan 12, 2023 | 73.65 | 74.24 | 73.26 | 73.76 | 1,521,496 | +0.26(+0.36%) |
Jan 11, 2023 | 73.62 | 73.94 | 73.09 | 73.50 | 1,843,781 | -0.21(-0.29%) |
Jan 10, 2023 | 74.18 | 74.52 | 72.78 | 73.71 | 1,838,204 | -0.63(-0.85%) |
Jan 09, 2023 | 75.78 | 76.00 | 74.19 | 74.34 | 2,191,030 | -1.98(-2.60%) |
Jan 06, 2023 | 75.08 | 76.85 | 75.08 | 76.32 | 1,946,332 | +1.76(+2.36%) |
Jan 05, 2023 | 74.20 | 74.74 | 73.35 | 74.56 | 1,899,520 | +0.25(+0.34%) |
Jan 04, 2023 | 73.36 | 74.50 | 73.25 | 74.31 | 1,647,695 | +1.42(+1.95%) |
Jan 03, 2023 | 73.22 | 73.29 | 72.26 | 72.89 | 1,509,888 | -0.46(-0.63%) |
Dec 30, 2022 | 73.38 | 73.76 | 72.98 | 73.35 | 847,792 | -0.53(-0.72%) |
Dec 29, 2022 | 73.39 | 74.10 | 73.16 | 73.89 | 814,169 | +0.68(+0.92%) |
Dec 28, 2022 | 74.46 | 74.46 | 73.18 | 73.21 | 782,885 | -0.90(-1.21%) |
Dec 27, 2022 | 73.94 | 74.42 | 73.56 | 74.11 | 987,312 | +0.46(+0.63%) |
Dec 23, 2022 | 73.01 | 73.88 | 72.80 | 73.64 | 881,916 | +0.73(+0.99%) |
Dec 22, 2022 | 73.25 | 73.49 | 71.86 | 72.92 | 1,202,498 | -0.62(-0.84%) |
Dec 21, 2022 | 73.14 | 73.86 | 73.03 | 73.54 | 1,252,625 | +1.13(+1.56%) |
Dec 20, 2022 | 71.69 | 72.87 | 71.59 | 72.41 | 1,407,451 | +1.15(+1.62%) |
Dec 19, 2022 | 71.72 | 72.58 | 70.55 | 71.25 | 1,399,430 | -0.53(-0.74%) |
Dec 16, 2022 | 70.80 | 71.99 | 70.50 | 71.79 | 4,249,574 | +0.25(+0.35%) |
Dec 15, 2022 | 71.77 | 71.98 | 71.03 | 71.53 | 1,589,831 | -1.22(-1.68%) |
Dec 14, 2022 | 73.36 | 73.83 | 72.33 | 72.75 | 1,650,015 | -0.55(-0.75%) |
Dec 13, 2022 | 73.52 | 73.69 | 72.34 | 73.30 | 1,741,028 | +0.74(+1.01%) |
Dec 12, 2022 | 72.26 | 72.86 | 71.67 | 72.57 | 1,638,595 | +0.37(+0.51%) |
Dec 09, 2022 | 72.41 | 72.80 | 72.11 | 72.20 | 1,173,589 | -0.20(-0.28%) |
Dec 08, 2022 | 72.52 | 72.93 | 72.13 | 72.41 | 1,541,530 | +0.28(+0.39%) |
Dec 07, 2022 | 72.48 | 73.28 | 72.04 | 72.12 | 2,128,985 | -0.46(-0.64%) |
Dec 06, 2022 | 72.23 | 72.75 | 71.91 | 72.59 | 1,413,036 | +0.35(+0.48%) |
Dec 05, 2022 | 72.77 | 72.90 | 71.63 | 72.24 | 1,133,536 | -1.12(-1.53%) |
Dec 02, 2022 | 72.80 | 73.56 | 72.56 | 73.36 | 1,780,899 | +0.20(+0.28%) |
Dec 01, 2022 | 74.24 | 74.45 | 73.01 | 73.16 | 2,275,275 | -0.72(-0.97%) |
Nov 30, 2022 | 72.71 | 73.93 | 71.57 | 73.88 | 2,708,735 | +0.93(+1.28%) |
Nov 29, 2022 | 72.37 | 73.00 | 72.03 | 72.94 | 1,492,457 | +0.74(+1.03%) |
Nov 28, 2022 | 72.54 | 73.15 | 72.08 | 72.20 | 1,267,939 | -0.88(-1.20%) |
Nov 25, 2022 | 73.08 | 73.19 | 72.80 | 73.08 | 500,420 | +0.42(+0.58%) |
Nov 23, 2022 | 71.76 | 73.03 | 71.74 | 72.65 | 2,917,797 | +0.75(+1.04%) |
Nov 22, 2022 | 71.24 | 72.15 | 70.95 | 71.90 | 1,831,706 | +1.08(+1.52%) |
Nov 21, 2022 | 70.93 | 71.43 | 70.25 | 70.83 | 1,456,870 | -0.06(-0.08%) |
Nov 18, 2022 | 71.27 | 71.61 | 69.99 | 70.88 | 1,698,563 | +0.59(+0.83%) |
Nov 17, 2022 | 69.55 | 70.48 | 69.43 | 70.30 | 1,296,188 | +0.18(+0.26%) |
Nov 16, 2022 | 70.13 | 70.56 | 69.72 | 70.11 | 1,169,150 | +0.01(+0.01%) |
Nov 15, 2022 | 70.41 | 71.04 | 69.42 | 70.10 | 2,019,409 | +0.55(+0.79%) |
Nov 14, 2022 | 71.02 | 71.50 | 69.54 | 69.56 | 2,421,680 | -1.27(-1.79%) |
Nov 11, 2022 | 72.06 | 72.24 | 70.46 | 70.83 | 2,067,605 | -0.64(-0.90%) |
Nov 10, 2022 | 70.69 | 71.59 | 70.27 | 71.47 | 1,688,578 | +2.30(+3.32%) |
Nov 09, 2022 | 70.51 | 70.58 | 68.93 | 69.17 | 2,019,805 | -1.53(-2.16%) |
Nov 08, 2022 | 70.99 | 71.45 | 70.17 | 70.70 | 1,619,375 | -0.45(-0.64%) |
Nov 07, 2022 | 71.34 | 71.39 | 70.47 | 71.15 | 1,819,221 | +0.17(+0.24%) |
Nov 04, 2022 | 70.91 | 71.32 | 70.10 | 70.98 | 1,296,412 | +0.93(+1.33%) |
Nov 03, 2022 | 69.25 | 70.65 | 68.71 | 70.05 | 1,357,419 | +0.43(+0.62%) |
Nov 02, 2022 | 70.59 | 70.93 | 69.40 | 69.61 | 2,400,830 | -1.32(-1.86%) |
Nov 01, 2022 | 69.96 | 71.37 | 68.93 | 70.93 | 2,277,789 | +1.28(+1.84%) |
Oct 31, 2022 | 69.26 | 70.06 | 69.08 | 69.65 | 1,919,259 | +0.24(+0.35%) |
Oct 28, 2022 | 64.82 | 69.95 | 64.50 | 69.41 | 3,421,830 | +1.84(+2.72%) |
Oct 27, 2022 | 66.95 | 68.10 | 66.95 | 67.57 | 2,453,501 | +0.96(+1.44%) |
Oct 26, 2022 | 67.33 | 67.72 | 66.56 | 66.61 | 1,933,019 | -0.23(-0.35%) |
Oct 25, 2022 | 66.05 | 66.87 | 65.74 | 66.84 | 1,960,778 | +0.15(+0.23%) |
Oct 24, 2022 | 65.22 | 66.78 | 64.87 | 66.69 | 2,442,490 | +2.06(+3.18%) |
Oct 21, 2022 | 63.34 | 64.64 | 63.09 | 64.63 | 1,930,297 | +1.52(+2.41%) |
Oct 20, 2022 | 64.49 | 64.93 | 62.82 | 63.11 | 1,825,387 | -2.30(-3.51%) |
Oct 19, 2022 | 64.13 | 65.47 | 63.79 | 65.41 | 2,002,789 | +1.15(+1.80%) |
Oct 18, 2022 | 64.74 | 65.25 | 63.74 | 64.26 | 1,717,449 | +0.75(+1.18%) |
Oct 17, 2022 | 63.28 | 63.92 | 63.02 | 63.51 | 1,901,336 | +1.22(+1.96%) |
Oct 14, 2022 | 64.23 | 64.73 | 62.16 | 62.28 | 1,839,359 | -1.70(-2.66%) |
Oct 13, 2022 | 60.46 | 64.22 | 60.05 | 63.99 | 1,713,801 | +2.74(+4.48%) |
Oct 12, 2022 | 61.74 | 62.25 | 61.20 | 61.25 | 1,824,277 | -0.53(-0.86%) |
Oct 11, 2022 | 61.25 | 62.51 | 61.11 | 61.77 | 1,582,082 | +0.40(+0.66%) |
Oct 10, 2022 | 62.00 | 62.26 | 61.12 | 61.37 | 1,347,295 | -0.23(-0.37%) |
Oct 07, 2022 | 62.13 | 62.30 | 61.17 | 61.60 | 1,846,909 | -0.77(-1.23%) |
Oct 06, 2022 | 62.94 | 63.42 | 62.26 | 62.37 | 1,841,501 | -0.88(-1.40%) |
Oct 05, 2022 | 62.70 | 63.38 | 62.70 | 63.26 | 1,743,329 | -0.19(-0.30%) |
Oct 04, 2022 | 61.82 | 63.50 | 61.81 | 63.45 | 1,980,972 | +2.30(+3.76%) |
Oct 03, 2022 | 60.19 | 61.71 | 59.53 | 61.15 | 2,173,499 | +1.57(+2.63%) |
Sep 30, 2022 | 60.26 | 60.74 | 59.58 | 59.58 | 1,862,593 | -0.68(-1.13%) |
Sep 29, 2022 | 60.19 | 60.46 | 59.54 | 60.26 | 2,201,676 | -0.39(-0.65%) |
Sep 28, 2022 | 59.76 | 61.10 | 59.57 | 60.66 | 2,033,926 | +1.05(+1.76%) |
Sep 27, 2022 | 58.71 | 59.71 | 58.47 | 59.61 | 2,333,283 | +1.29(+2.21%) |
Sep 26, 2022 | 59.17 | 59.79 | 57.87 | 58.32 | 2,129,117 | -1.24(-2.08%) |
Sep 23, 2022 | 59.40 | 59.73 | 58.57 | 59.56 | 2,003,674 | -0.45(-0.75%) |
Sep 22, 2022 | 60.67 | 60.68 | 59.58 | 60.01 | 1,648,452 | -0.65(-1.08%) |
Sep 21, 2022 | 62.94 | 63.00 | 60.62 | 60.67 | 1,490,991 | -1.82(-2.91%) |
Sep 20, 2022 | 62.96 | 63.02 | 61.66 | 62.49 | 1,810,887 | -0.83(-1.31%) |
Sep 19, 2022 | 62.30 | 63.44 | 62.06 | 63.31 | 1,114,629 | +0.45(+0.72%) |
Sep 16, 2022 | 62.87 | 63.02 | 62.23 | 62.86 | 3,367,872 | -0.34(-0.53%) |
Sep 15, 2022 | 63.26 | 64.08 | 62.90 | 63.20 | 1,857,659 | +0.04(+0.06%) |
Sep 14, 2022 | 63.87 | 64.19 | 62.57 | 63.16 | 1,622,844 | -0.63(-1.00%) |
Sep 13, 2022 | 64.33 | 64.69 | 63.56 | 63.79 | 1,783,461 | -1.42(-2.18%) |
Sep 12, 2022 | 64.80 | 65.54 | 64.74 | 65.22 | 1,577,742 | +0.75(+1.16%) |
Sep 09, 2022 | 64.12 | 64.80 | 63.88 | 64.47 | 1,387,045 | +0.63(+0.98%) |
Sep 08, 2022 | 63.02 | 64.10 | 62.80 | 63.84 | 1,866,022 | +0.60(+0.94%) |
Sep 07, 2022 | 62.45 | 63.27 | 62.15 | 63.25 | 1,440,412 | +0.72(+1.15%) |
Sep 06, 2022 | 62.61 | 63.15 | 61.97 | 62.52 | 1,864,821 | +0.01(+0.02%) |
Sep 02, 2022 | 63.32 | 64.01 | 62.20 | 62.51 | 1,198,859 | -0.16(-0.26%) |
Sep 01, 2022 | 61.73 | 62.73 | 61.72 | 62.68 | 1,408,445 | +0.82(+1.32%) |
Aug 31, 2022 | 62.45 | 62.77 | 61.84 | 61.86 | 2,366,733 | -0.34(-0.55%) |
Aug 30, 2022 | 62.89 | 63.02 | 61.94 | 62.20 | 2,128,006 | -0.65(-1.03%) |
Aug 29, 2022 | 62.94 | 63.43 | 62.07 | 62.85 | 1,726,553 | -0.45(-0.71%) |
Aug 26, 2022 | 64.69 | 64.94 | 63.23 | 63.30 | 1,290,366 | -1.42(-2.19%) |
Aug 25, 2022 | 64.30 | 64.77 | 63.85 | 64.72 | 1,763,781 | +0.61(+0.95%) |
Aug 24, 2022 | 64.28 | 64.33 | 62.35 | 64.11 | 1,706,794 | -0.12(-0.19%) |
Aug 23, 2022 | 64.42 | 64.66 | 64.01 | 64.23 | 2,335,332 | -0.08(-0.12%) |
Aug 22, 2022 | 64.96 | 65.03 | 64.13 | 64.31 | 2,882,977 | -1.49(-2.27%) |
Aug 19, 2022 | 66.70 | 66.70 | 65.47 | 65.80 | 1,650,061 | -0.95(-1.42%) |
Aug 18, 2022 | 66.49 | 66.85 | 66.26 | 66.74 | 1,266,558 | +0.40(+0.61%) |
Aug 17, 2022 | 65.94 | 66.59 | 65.89 | 66.34 | 1,227,418 | -0.30(-0.44%) |
Aug 16, 2022 | 65.69 | 66.97 | 65.51 | 66.64 | 1,645,698 | +0.77(+1.18%) |
Aug 15, 2022 | 65.22 | 66.02 | 65.12 | 65.86 | 1,155,737 | -0.08(-0.12%) |
Aug 12, 2022 | 65.08 | 65.99 | 64.98 | 65.94 | 1,787,518 | +1.24(+1.92%) |
Aug 11, 2022 | 64.28 | 64.99 | 64.28 | 64.70 | 1,472,937 | +0.80(+1.26%) |
Aug 10, 2022 | 63.71 | 64.07 | 63.58 | 63.89 | 1,273,265 | +1.01(+1.61%) |
Aug 09, 2022 | 62.19 | 63.02 | 62.19 | 62.88 | 2,160,786 | +1.11(+1.80%) |
Aug 08, 2022 | 61.80 | 62.46 | 61.75 | 61.77 | 1,582,416 | +0.42(+0.69%) |
Aug 05, 2022 | 60.38 | 61.56 | 60.21 | 61.35 | 2,347,146 | +0.98(+1.63%) |
Aug 04, 2022 | 60.62 | 61.22 | 60.23 | 60.37 | 2,172,076 | -0.31(-0.50%) |
Aug 03, 2022 | 60.47 | 60.94 | 59.83 | 60.67 | 1,776,433 | +0.47(+0.78%) |
Aug 02, 2022 | 60.76 | 61.22 | 60.09 | 60.20 | 2,788,714 | -0.45(-0.74%) |
Aug 01, 2022 | 60.86 | 61.23 | 60.03 | 60.65 | 2,416,602 | -0.99(-1.61%) |
Jul 29, 2022 | 60.08 | 62.13 | 59.49 | 61.65 | 4,166,986 | +1.55(+2.58%) |
Jul 28, 2022 | 61.41 | 61.64 | 59.52 | 60.10 | 3,781,883 | -1.42(-2.32%) |
Jul 27, 2022 | 61.88 | 62.15 | 60.92 | 61.52 | 1,973,393 | -0.02(-0.03%) |
Jul 26, 2022 | 61.62 | 62.09 | 61.30 | 61.54 | 1,506,627 | -0.41(-0.66%) |
Jul 25, 2022 | 61.43 | 62.21 | 61.26 | 61.95 | 1,429,034 | +0.97(+1.58%) |
Jul 22, 2022 | 60.47 | 61.28 | 60.25 | 60.99 | 1,727,078 | +0.69(+1.14%) |
Jul 21, 2022 | 60.25 | 60.57 | 59.25 | 60.30 | 1,613,524 | -0.22(-0.36%) |
Jul 20, 2022 | 60.55 | 60.91 | 60.15 | 60.52 | 2,078,139 | -0.18(-0.30%) |
Jul 19, 2022 | 59.92 | 60.88 | 59.90 | 60.70 | 1,546,682 | +1.50(+2.54%) |
Jul 18, 2022 | 60.56 | 61.20 | 58.89 | 59.20 | 1,909,106 | -1.03(-1.71%) |
Jul 15, 2022 | 59.80 | 60.59 | 59.52 | 60.23 | 2,101,135 | +1.29(+2.19%) |
Jul 14, 2022 | 59.86 | 60.11 | 58.89 | 58.94 | 2,451,639 | -2.41(-3.93%) |
Jul 13, 2022 | 61.52 | 61.99 | 60.93 | 61.35 | 1,292,074 | -0.74(-1.19%) |
Jul 12, 2022 | 61.80 | 63.12 | 61.74 | 62.09 | 1,908,616 | -0.16(-0.26%) |
Jul 11, 2022 | 62.46 | 62.96 | 61.74 | 62.25 | 1,776,354 | -0.54(-0.87%) |
Jul 08, 2022 | 63.62 | 63.96 | 62.75 | 62.80 | 1,220,531 | -0.47(-0.74%) |
Jul 07, 2022 | 63.12 | 63.79 | 63.02 | 63.26 | 1,626,586 | +0.74(+1.18%) |
Jul 06, 2022 | 62.07 | 62.96 | 61.59 | 62.53 | 1,682,445 | +0.35(+0.57%) |
Jul 05, 2022 | 62.24 | 62.44 | 60.98 | 62.17 | 2,055,776 | -1.17(-1.84%) |
Jul 01, 2022 | 62.61 | 63.53 | 61.70 | 63.34 | 1,829,586 | +0.77(+1.24%) |
Jun 30, 2022 | 61.35 | 62.78 | 60.71 | 62.57 | 2,041,299 | +0.48(+0.77%) |
Jun 29, 2022 | 62.91 | 62.92 | 61.98 | 62.09 | 1,548,865 | -0.51(-0.81%) |
Jun 28, 2022 | 63.75 | 64.37 | 62.56 | 62.59 | 1,295,584 | -0.30(-0.47%) |
Jun 27, 2022 | 62.98 | 63.25 | 62.21 | 62.89 | 1,342,951 | +0.08(+0.12%) |
Jun 24, 2022 | 60.46 | 63.18 | 60.30 | 62.81 | 2,770,591 | +2.75(+4.59%) |
Jun 23, 2022 | 62.50 | 62.52 | 59.67 | 60.06 | 1,896,221 | -2.31(-3.71%) |
Jun 22, 2022 | 61.22 | 63.19 | 60.87 | 62.37 | 2,199,732 | +0.15(+0.25%) |
Jun 21, 2022 | 62.67 | 62.76 | 61.79 | 62.22 | 1,582,681 | +0.69(+1.12%) |
Jun 17, 2022 | 61.45 | 62.00 | 60.91 | 61.53 | 4,088,358 | -0.02(-0.03%) |
Jun 16, 2022 | 62.79 | 62.87 | 61.08 | 61.55 | 2,126,036 | -2.54(-3.97%) |
Jun 15, 2022 | 64.45 | 65.13 | 63.49 | 64.10 | 1,902,296 | +0.41(+0.65%) |
Jun 14, 2022 | 63.49 | 64.29 | 63.13 | 63.68 | 1,411,600 | +0.49(+0.77%) |
Jun 13, 2022 | 64.18 | 64.39 | 62.82 | 63.20 | 1,897,062 | -2.09(-3.21%) |
Jun 10, 2022 | 65.42 | 65.98 | 64.87 | 65.29 | 1,733,969 | -1.43(-2.15%) |
Jun 09, 2022 | 68.53 | 68.64 | 66.60 | 66.73 | 1,827,995 | -1.92(-2.80%) |
Jun 08, 2022 | 69.87 | 69.87 | 68.52 | 68.65 | 1,680,511 | -1.57(-2.23%) |
Jun 07, 2022 | 69.35 | 70.32 | 68.99 | 70.22 | 1,279,457 | +0.63(+0.91%) |
Jun 06, 2022 | 69.26 | 69.91 | 68.59 | 69.58 | 1,772,386 | +0.85(+1.24%) |
Jun 03, 2022 | 68.74 | 68.82 | 68.21 | 68.73 | 1,252,059 | -0.07(-0.10%) |
Jun 02, 2022 | 68.47 | 68.83 | 67.51 | 68.80 | 860,857 | +0.64(+0.94%) |
Jun 01, 2022 | 69.50 | 69.53 | 67.42 | 68.16 | 2,290,366 | -1.18(-1.70%) |
May 31, 2022 | 68.70 | 69.81 | 68.37 | 69.34 | 3,225,116 | +0.19(+0.27%) |
May 27, 2022 | 67.28 | 69.19 | 66.96 | 69.15 | 2,101,826 | +1.90(+2.83%) |
May 26, 2022 | 67.34 | 67.56 | 66.84 | 67.25 | 2,753,914 | +0.81(+1.22%) |
May 25, 2022 | 65.50 | 66.98 | 65.15 | 66.44 | 2,048,848 | +0.86(+1.31%) |
May 24, 2022 | 65.50 | 65.74 | 64.05 | 65.58 | 2,392,994 | +0.30(+0.47%) |
May 23, 2022 | 64.73 | 65.80 | 64.00 | 65.28 | 2,136,169 | +1.75(+2.75%) |
May 20, 2022 | 64.38 | 64.92 | 62.39 | 63.53 | 4,280,079 | -0.62(-0.96%) |
May 19, 2022 | 64.69 | 65.68 | 63.69 | 64.15 | 2,883,793 | -1.26(-1.92%) |
May 18, 2022 | 67.07 | 67.48 | 65.20 | 65.40 | 2,378,469 | -2.11(-3.13%) |
May 17, 2022 | 66.70 | 67.51 | 66.49 | 67.51 | 1,929,143 | +1.64(+2.48%) |
May 16, 2022 | 66.32 | 67.03 | 65.71 | 65.88 | 1,685,923 | -0.28(-0.42%) |
May 13, 2022 | 66.13 | 66.80 | 65.57 | 66.15 | 2,334,887 | +0.43(+0.65%) |
May 12, 2022 | 66.45 | 67.03 | 65.01 | 65.73 | 2,347,758 | -0.67(-1.00%) |
May 11, 2022 | 66.69 | 68.01 | 66.33 | 66.39 | 1,521,442 | -0.21(-0.31%) |
May 10, 2022 | 67.71 | 68.42 | 65.89 | 66.60 | 1,971,150 | -0.74(-1.10%) |
May 09, 2022 | 68.07 | 68.61 | 67.08 | 67.34 | 2,322,507 | -1.25(-1.82%) |
May 06, 2022 | 68.45 | 69.00 | 67.74 | 68.59 | 1,664,701 | +0.10(+0.14%) |
May 05, 2022 | 68.94 | 69.72 | 67.81 | 68.49 | 1,730,067 | -1.19(-1.71%) |
May 04, 2022 | 67.48 | 69.82 | 67.23 | 69.68 | 2,197,843 | +2.46(+3.66%) |
May 03, 2022 | 67.20 | 68.42 | 66.50 | 67.22 | 2,979,484 | +0.54(+0.81%) |
May 02, 2022 | 67.17 | 67.35 | 65.28 | 66.68 | 2,929,223 | +0.16(+0.24%) |
Apr 29, 2022 | 66.82 | 69.10 | 65.85 | 66.51 | 3,321,699 | -1.27(-1.88%) |
Apr 28, 2022 | 67.23 | 67.94 | 65.88 | 67.79 | 2,444,129 | +1.22(+1.83%) |
Apr 27, 2022 | 66.69 | 67.35 | 66.28 | 66.57 | 2,745,976 | +0.05(+0.07%) |
Apr 26, 2022 | 67.24 | 68.18 | 66.50 | 66.52 | 1,450,016 | -1.39(-2.04%) |
Apr 25, 2022 | 67.58 | 67.99 | 66.12 | 67.91 | 2,772,712 | -0.10(-0.15%) |
Apr 22, 2022 | 69.45 | 69.45 | 67.94 | 68.02 | 2,751,651 | -1.52(-2.19%) |
Apr 21, 2022 | 71.97 | 72.29 | 69.40 | 69.54 | 2,625,781 | -1.46(-2.06%) |
Apr 20, 2022 | 69.99 | 71.32 | 69.99 | 71.00 | 1,524,738 | +1.12(+1.61%) |
Apr 19, 2022 | 71.61 | 72.15 | 68.69 | 69.88 | 2,829,411 | -1.50(-2.11%) |
Apr 18, 2022 | 70.93 | 72.13 | 70.93 | 71.38 | 1,366,949 | +0.10(+0.13%) |
Apr 14, 2022 | 71.74 | 72.29 | 71.23 | 71.29 | 1,376,581 | -0.38(-0.53%) |
Apr 13, 2022 | 70.39 | 71.72 | 70.31 | 71.67 | 1,473,028 | +0.89(+1.26%) |
Apr 12, 2022 | 70.87 | 71.91 | 70.59 | 70.78 | 2,048,136 | +0.28(+0.39%) |
Apr 11, 2022 | 70.69 | 71.62 | 70.20 | 70.50 | 1,715,039 | -0.01(-0.01%) |
Apr 08, 2022 | 69.45 | 70.84 | 68.84 | 70.51 | 1,933,699 | +1.60(+2.32%) |
Apr 07, 2022 | 68.32 | 69.11 | 67.57 | 68.91 | 1,808,626 | +0.49(+0.72%) |
Apr 06, 2022 | 67.94 | 69.26 | 67.78 | 68.42 | 1,968,268 | +0.44(+0.64%) |
Apr 05, 2022 | 67.56 | 69.06 | 67.56 | 67.98 | 1,734,003 | +0.43(+0.63%) |
Apr 04, 2022 | 68.74 | 68.84 | 67.35 | 67.55 | 1,668,170 | -1.45(-2.10%) |