Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 80.42 | 81.82 | 80.19 | 81.68 | 3,195,315 | +0.97(+1.21%) |
Mar 30, 2023 | 79.99 | 81.01 | 79.59 | 80.71 | 3,647,302 | +1.86(+2.36%) |
Mar 29, 2023 | 77.41 | 79.47 | 76.94 | 78.84 | 4,838,833 | +2.93(+3.87%) |
Mar 28, 2023 | 75.48 | 75.96 | 74.26 | 75.91 | 4,369,762 | +0.30(+0.40%) |
Mar 27, 2023 | 77.59 | 77.79 | 75.06 | 75.61 | 7,388,392 | -1.83(-2.37%) |
Mar 24, 2023 | 79.34 | 79.74 | 76.93 | 77.44 | 5,628,685 | -2.75(-3.43%) |
Mar 23, 2023 | 79.95 | 81.69 | 78.65 | 80.19 | 5,069,539 | +1.64(+2.09%) |
Mar 22, 2023 | 80.19 | 81.62 | 78.45 | 78.55 | 5,177,220 | -1.68(-2.09%) |
Mar 21, 2023 | 80.92 | 81.68 | 79.41 | 80.23 | 3,868,767 | +0.00(+0.00%) |
Mar 20, 2023 | 79.01 | 80.75 | 78.55 | 80.23 | 3,924,197 | +1.54(+1.96%) |
Mar 17, 2023 | 80.15 | 80.17 | 77.89 | 78.69 | 9,008,268 | -1.50(-1.87%) |
Mar 16, 2023 | 78.09 | 80.73 | 77.49 | 80.19 | 6,437,156 | +1.70(+2.16%) |
Mar 15, 2023 | 79.99 | 80.22 | 77.07 | 78.49 | 6,224,788 | -2.66(-3.28%) |
Mar 14, 2023 | 80.69 | 81.61 | 79.78 | 81.15 | 5,948,344 | +1.91(+2.41%) |
Mar 13, 2023 | 78.56 | 80.31 | 78.07 | 79.24 | 5,936,908 | -0.28(-0.36%) |
Mar 10, 2023 | 81.75 | 81.96 | 79.27 | 79.53 | 4,848,597 | -1.65(-2.03%) |
Mar 09, 2023 | 82.49 | 83.63 | 81.00 | 81.17 | 4,937,154 | -1.23(-1.49%) |
Mar 08, 2023 | 80.07 | 82.53 | 80.07 | 82.40 | 5,702,360 | +2.35(+2.94%) |
Mar 07, 2023 | 80.70 | 81.71 | 79.28 | 80.05 | 4,476,948 | +0.14(+0.17%) |
Mar 06, 2023 | 81.07 | 81.52 | 79.54 | 79.92 | 3,531,609 | -0.61(-0.76%) |
Mar 03, 2023 | 79.21 | 80.79 | 78.40 | 80.53 | 5,130,077 | +1.51(+1.91%) |
Mar 02, 2023 | 77.57 | 79.52 | 76.98 | 79.02 | 3,482,353 | +0.26(+0.33%) |
Mar 01, 2023 | 79.33 | 79.90 | 78.56 | 78.76 | 3,469,477 | -0.24(-0.31%) |
Feb 28, 2023 | 78.43 | 80.03 | 78.25 | 79.00 | 3,813,906 | +0.40(+0.51%) |
Feb 27, 2023 | 79.37 | 79.56 | 78.40 | 78.60 | 3,256,888 | +0.92(+1.18%) |
Feb 24, 2023 | 78.07 | 78.39 | 77.45 | 77.68 | 4,390,215 | -1.48(-1.87%) |
Feb 23, 2023 | 79.41 | 79.83 | 77.76 | 79.17 | 4,965,712 | +1.38(+1.78%) |
Feb 22, 2023 | 79.10 | 79.17 | 77.18 | 77.78 | 4,099,159 | -0.88(-1.12%) |
Feb 21, 2023 | 80.31 | 81.12 | 78.36 | 78.66 | 6,969,784 | -2.53(-3.11%) |
Feb 17, 2023 | 81.90 | 82.00 | 80.45 | 81.18 | 4,855,191 | -0.99(-1.20%) |
Feb 16, 2023 | 82.19 | 83.16 | 81.84 | 82.17 | 4,902,989 | -1.23(-1.48%) |
Feb 15, 2023 | 81.83 | 83.49 | 81.69 | 83.40 | 4,137,373 | +1.00(+1.21%) |
Feb 14, 2023 | 81.00 | 83.28 | 80.64 | 82.40 | 4,690,107 | +0.53(+0.65%) |
Feb 13, 2023 | 80.46 | 82.00 | 80.38 | 81.87 | 4,553,449 | +1.68(+2.09%) |
Feb 10, 2023 | 81.64 | 81.71 | 79.56 | 80.19 | 6,480,315 | -2.22(-2.70%) |
Feb 09, 2023 | 83.68 | 84.29 | 81.81 | 82.41 | 4,925,681 | +0.10(+0.12%) |
Feb 08, 2023 | 83.32 | 83.90 | 82.13 | 82.32 | 4,315,016 | -1.68(-2.00%) |
Feb 07, 2023 | 82.16 | 84.46 | 81.70 | 84.00 | 6,580,247 | +1.99(+2.43%) |
Feb 06, 2023 | 81.83 | 83.72 | 81.35 | 82.00 | 5,984,933 | -0.84(-1.02%) |
Feb 03, 2023 | 81.28 | 85.20 | 81.07 | 82.85 | 9,203,750 | +0.79(+0.96%) |
Feb 02, 2023 | 79.63 | 82.47 | 79.61 | 82.06 | 9,151,313 | +3.27(+4.15%) |
Feb 01, 2023 | 75.63 | 79.68 | 75.61 | 78.79 | 7,380,222 | +3.44(+4.56%) |
Jan 31, 2023 | 73.47 | 75.47 | 73.43 | 75.35 | 10,025,712 | +1.88(+2.56%) |
Jan 30, 2023 | 74.57 | 75.15 | 73.29 | 73.47 | 4,711,579 | -1.94(-2.57%) |
Jan 27, 2023 | 75.05 | 76.30 | 74.85 | 75.41 | 4,583,956 | -0.56(-0.74%) |
Jan 26, 2023 | 75.05 | 76.07 | 74.02 | 75.98 | 4,941,326 | +2.07(+2.80%) |
Jan 25, 2023 | 72.39 | 74.00 | 71.65 | 73.91 | 3,807,382 | +0.40(+0.54%) |
Jan 24, 2023 | 73.23 | 74.40 | 73.06 | 73.51 | 3,325,918 | -0.57(-0.77%) |
Jan 23, 2023 | 71.69 | 74.42 | 71.69 | 74.08 | 4,745,680 | +2.63(+3.68%) |
Jan 20, 2023 | 70.41 | 71.60 | 69.38 | 71.45 | 4,043,392 | +1.80(+2.58%) |
Jan 19, 2023 | 71.37 | 71.52 | 69.33 | 69.66 | 5,029,074 | -2.09(-2.91%) |
Jan 18, 2023 | 73.18 | 73.86 | 71.68 | 71.74 | 4,545,322 | -0.57(-0.79%) |
Jan 17, 2023 | 72.69 | 73.56 | 71.44 | 72.32 | 3,121,110 | -0.42(-0.57%) |
Jan 13, 2023 | 72.59 | 72.88 | 71.75 | 72.73 | 4,124,701 | -0.31(-0.43%) |
Jan 12, 2023 | 73.46 | 73.69 | 71.82 | 73.04 | 3,471,786 | -0.16(-0.21%) |
Jan 11, 2023 | 73.53 | 73.77 | 72.55 | 73.20 | 4,117,639 | -0.05(-0.07%) |
Jan 10, 2023 | 71.83 | 73.33 | 71.22 | 73.25 | 2,827,020 | +1.60(+2.24%) |
Jan 09, 2023 | 71.84 | 73.19 | 71.41 | 71.65 | 3,500,552 | +1.00(+1.42%) |
Jan 06, 2023 | 68.62 | 71.12 | 67.70 | 70.65 | 5,004,695 | +3.56(+5.31%) |
Jan 05, 2023 | 67.82 | 68.71 | 66.97 | 67.08 | 4,146,998 | -1.64(-2.39%) |
Jan 04, 2023 | 68.55 | 69.52 | 67.55 | 68.72 | 5,369,527 | +1.64(+2.45%) |
Jan 03, 2023 | 69.21 | 69.49 | 66.41 | 67.08 | 3,745,726 | -1.12(-1.64%) |
Dec 30, 2022 | 67.31 | 68.28 | 66.80 | 68.20 | 2,511,505 | -0.19(-0.28%) |
Dec 29, 2022 | 66.78 | 68.70 | 66.71 | 68.39 | 3,940,211 | +2.50(+3.80%) |
Dec 28, 2022 | 66.55 | 67.58 | 65.71 | 65.89 | 2,754,726 | -1.13(-1.68%) |
Dec 27, 2022 | 67.41 | 67.64 | 66.33 | 67.02 | 3,751,721 | -0.87(-1.29%) |
Dec 23, 2022 | 67.37 | 67.95 | 66.69 | 67.89 | 2,576,447 | +0.02(+0.03%) |
Dec 22, 2022 | 69.29 | 69.29 | 66.45 | 67.87 | 7,874,745 | -2.96(-4.18%) |
Dec 21, 2022 | 69.67 | 70.91 | 69.49 | 70.83 | 3,305,946 | +1.69(+2.44%) |
Dec 20, 2022 | 68.57 | 70.03 | 68.23 | 69.14 | 2,746,725 | -0.25(-0.36%) |
Dec 19, 2022 | 70.82 | 70.82 | 68.43 | 69.39 | 5,237,641 | -1.16(-1.64%) |
Dec 16, 2022 | 70.05 | 70.83 | 69.42 | 70.55 | 9,695,466 | -0.04(-0.06%) |
Dec 15, 2022 | 72.54 | 72.81 | 70.42 | 70.59 | 6,376,034 | -3.30(-4.47%) |
Dec 14, 2022 | 75.16 | 76.08 | 73.31 | 73.89 | 3,817,548 | -1.26(-1.68%) |
Dec 13, 2022 | 77.70 | 78.15 | 74.14 | 75.15 | 5,576,515 | +0.08(+0.10%) |
Dec 12, 2022 | 73.33 | 75.14 | 73.17 | 75.07 | 4,421,999 | +1.41(+1.91%) |
Dec 09, 2022 | 73.69 | 75.13 | 73.15 | 73.67 | 3,306,869 | -0.91(-1.22%) |
Dec 08, 2022 | 73.62 | 74.89 | 73.05 | 74.58 | 3,787,901 | +1.54(+2.11%) |
Dec 07, 2022 | 72.49 | 73.61 | 72.25 | 73.03 | 3,104,832 | +0.09(+0.12%) |
Dec 06, 2022 | 74.19 | 74.40 | 72.36 | 72.95 | 3,531,992 | -1.40(-1.88%) |
Dec 05, 2022 | 74.49 | 74.86 | 73.70 | 74.35 | 3,536,777 | -0.71(-0.94%) |
Dec 02, 2022 | 74.03 | 75.13 | 73.81 | 75.05 | 4,158,058 | -0.98(-1.29%) |
Dec 01, 2022 | 77.42 | 77.58 | 75.09 | 76.03 | 4,241,994 | -0.84(-1.10%) |
Nov 30, 2022 | 72.54 | 76.97 | 71.49 | 76.88 | 8,086,267 | +4.82(+6.70%) |
Nov 29, 2022 | 72.59 | 72.76 | 71.19 | 72.05 | 2,703,346 | -0.12(-0.16%) |
Nov 28, 2022 | 72.60 | 74.25 | 71.59 | 72.17 | 4,955,145 | -1.29(-1.76%) |
Nov 25, 2022 | 74.03 | 74.49 | 73.42 | 73.46 | 1,806,135 | -0.92(-1.24%) |
Nov 23, 2022 | 72.90 | 75.23 | 72.77 | 74.38 | 5,190,754 | +1.40(+1.92%) |
Nov 22, 2022 | 70.75 | 73.09 | 70.53 | 72.99 | 5,618,385 | +2.84(+4.06%) |
Nov 21, 2022 | 71.36 | 71.50 | 69.52 | 70.14 | 4,330,290 | -1.55(-2.16%) |
Nov 18, 2022 | 72.61 | 72.73 | 71.05 | 71.69 | 2,859,395 | +0.37(+0.51%) |
Nov 17, 2022 | 69.53 | 71.65 | 69.44 | 71.32 | 3,410,791 | +0.15(+0.20%) |
Nov 16, 2022 | 72.61 | 73.10 | 70.46 | 71.17 | 6,215,476 | -3.19(-4.29%) |
Nov 15, 2022 | 75.07 | 75.50 | 73.06 | 74.36 | 5,118,622 | +1.98(+2.74%) |
Nov 14, 2022 | 72.61 | 74.41 | 72.30 | 72.38 | 5,079,075 | -0.91(-1.24%) |
Nov 11, 2022 | 71.75 | 73.73 | 70.60 | 73.29 | 5,135,734 | +1.85(+2.58%) |
Nov 10, 2022 | 68.31 | 71.74 | 67.75 | 71.45 | 10,922,558 | +7.17(+11.16%) |
Nov 09, 2022 | 64.56 | 65.13 | 63.41 | 64.27 | 5,672,883 | -1.22(-1.86%) |
Nov 08, 2022 | 64.65 | 66.33 | 63.65 | 65.49 | 7,039,516 | +2.16(+3.40%) |
Nov 07, 2022 | 62.32 | 63.59 | 60.99 | 63.34 | 6,523,047 | +1.55(+2.50%) |
Nov 04, 2022 | 64.22 | 64.27 | 60.05 | 61.79 | 11,623,252 | +4.32(+7.52%) |
Nov 03, 2022 | 57.94 | 58.55 | 56.65 | 57.47 | 5,646,829 | -1.14(-1.95%) |
Nov 02, 2022 | 60.70 | 62.06 | 58.56 | 58.61 | 6,351,099 | -1.66(-2.76%) |
Nov 01, 2022 | 61.04 | 61.35 | 59.75 | 60.27 | 4,858,576 | +0.60(+1.00%) |
Oct 31, 2022 | 60.16 | 60.37 | 58.71 | 59.67 | 5,706,415 | -1.22(-2.00%) |
Oct 28, 2022 | 59.55 | 61.19 | 58.95 | 60.89 | 11,619,994 | +1.70(+2.87%) |
Oct 27, 2022 | 61.39 | 61.86 | 59.06 | 59.19 | 7,399,893 | -1.29(-2.13%) |
Oct 26, 2022 | 60.79 | 62.42 | 60.02 | 60.48 | 5,532,970 | -1.85(-2.96%) |
Oct 25, 2022 | 60.55 | 63.13 | 60.42 | 62.32 | 6,646,413 | +1.98(+3.28%) |
Oct 24, 2022 | 60.06 | 60.57 | 58.85 | 60.34 | 3,387,825 | +0.56(+0.94%) |
Oct 21, 2022 | 57.27 | 59.95 | 56.87 | 59.78 | 5,183,696 | +2.50(+4.37%) |
Oct 20, 2022 | 56.61 | 58.94 | 56.61 | 57.28 | 4,126,916 | -0.06(-0.10%) |
Oct 19, 2022 | 56.54 | 58.08 | 56.45 | 57.33 | 3,636,310 | +0.05(+0.08%) |
Oct 18, 2022 | 58.82 | 59.43 | 56.22 | 57.29 | 3,289,834 | +0.32(+0.56%) |
Oct 17, 2022 | 57.91 | 58.34 | 56.25 | 56.97 | 4,342,010 | +1.58(+2.84%) |
Oct 14, 2022 | 58.09 | 58.32 | 55.28 | 55.39 | 4,760,767 | -2.06(-3.58%) |
Oct 13, 2022 | 54.00 | 58.38 | 52.94 | 57.45 | 8,184,365 | +1.55(+2.77%) |
Oct 12, 2022 | 56.99 | 57.54 | 55.83 | 55.90 | 5,018,490 | -1.65(-2.87%) |
Oct 11, 2022 | 57.99 | 59.10 | 56.69 | 57.56 | 7,126,069 | -1.62(-2.74%) |
Oct 10, 2022 | 61.73 | 61.87 | 58.80 | 59.18 | 5,307,300 | -2.50(-4.06%) |
Oct 07, 2022 | 62.92 | 63.33 | 61.35 | 61.68 | 6,579,711 | -3.19(-4.92%) |
Oct 06, 2022 | 64.93 | 66.10 | 64.65 | 64.87 | 3,287,707 | -0.26(-0.40%) |
Oct 05, 2022 | 63.47 | 65.65 | 62.97 | 65.13 | 3,741,288 | +0.67(+1.03%) |
Oct 04, 2022 | 63.67 | 64.53 | 62.99 | 64.47 | 4,670,670 | +2.94(+4.78%) |
Oct 03, 2022 | 60.13 | 62.16 | 59.38 | 61.53 | 5,349,703 | +2.54(+4.31%) |
Sep 30, 2022 | 59.34 | 60.89 | 58.92 | 58.99 | 4,430,355 | -0.93(-1.55%) |
Sep 29, 2022 | 60.97 | 60.98 | 58.73 | 59.91 | 5,658,896 | -1.85(-2.99%) |
Sep 28, 2022 | 60.16 | 62.09 | 59.90 | 61.76 | 4,253,068 | +1.34(+2.22%) |
Sep 27, 2022 | 60.40 | 60.93 | 59.23 | 60.42 | 3,543,706 | +1.01(+1.71%) |
Sep 26, 2022 | 60.11 | 61.15 | 59.22 | 59.40 | 4,803,489 | -0.70(-1.16%) |
Sep 23, 2022 | 60.59 | 60.79 | 58.72 | 60.10 | 4,889,260 | -1.09(-1.78%) |
Sep 22, 2022 | 62.49 | 62.53 | 60.78 | 61.19 | 4,449,403 | -1.37(-2.19%) |
Sep 21, 2022 | 63.40 | 65.35 | 62.51 | 62.56 | 4,085,119 | -0.62(-0.98%) |
Sep 20, 2022 | 63.99 | 64.55 | 62.91 | 63.18 | 5,417,803 | -1.47(-2.27%) |
Sep 19, 2022 | 62.75 | 64.69 | 62.65 | 64.65 | 4,207,137 | +1.15(+1.81%) |
Sep 16, 2022 | 61.87 | 63.56 | 61.14 | 63.50 | 6,445,081 | +1.06(+1.70%) |
Sep 15, 2022 | 63.13 | 64.38 | 61.82 | 62.44 | 4,549,359 | -1.05(-1.66%) |
Sep 14, 2022 | 61.59 | 63.88 | 61.04 | 63.49 | 7,526,029 | +2.45(+4.01%) |
Sep 13, 2022 | 62.55 | 63.13 | 60.83 | 61.05 | 6,754,900 | -4.12(-6.32%) |
Sep 12, 2022 | 65.09 | 65.64 | 64.53 | 65.16 | 3,628,290 | +0.44(+0.69%) |
Sep 09, 2022 | 64.24 | 65.37 | 64.13 | 64.72 | 3,689,437 | +1.18(+1.86%) |
Sep 08, 2022 | 62.30 | 63.81 | 61.81 | 63.54 | 4,322,772 | +0.69(+1.09%) |
Sep 07, 2022 | 61.96 | 63.36 | 61.65 | 62.85 | 3,869,148 | +1.24(+2.01%) |
Sep 06, 2022 | 62.38 | 62.93 | 61.06 | 61.62 | 3,911,211 | -0.72(-1.16%) |
Sep 02, 2022 | 63.57 | 64.51 | 61.99 | 62.34 | 4,646,439 | -0.42(-0.66%) |
Sep 01, 2022 | 61.63 | 62.83 | 60.76 | 62.76 | 5,406,291 | -0.31(-0.49%) |
Aug 31, 2022 | 63.03 | 63.76 | 61.98 | 63.07 | 7,028,559 | +0.15(+0.25%) |
Aug 30, 2022 | 63.30 | 63.46 | 61.41 | 62.91 | 5,924,510 | +0.37(+0.59%) |
Aug 29, 2022 | 63.30 | 63.85 | 62.43 | 62.54 | 3,992,556 | -1.21(-1.90%) |
Aug 26, 2022 | 67.96 | 68.27 | 63.71 | 63.75 | 5,805,021 | -4.47(-6.55%) |
Aug 25, 2022 | 66.55 | 68.33 | 66.43 | 68.22 | 3,757,672 | +1.99(+3.01%) |
Aug 24, 2022 | 66.43 | 66.72 | 65.49 | 66.23 | 4,893,730 | -0.58(-0.87%) |
Aug 23, 2022 | 65.93 | 67.58 | 65.83 | 66.81 | 7,053,926 | +1.00(+1.51%) |
Aug 22, 2022 | 67.05 | 67.42 | 65.55 | 65.81 | 5,009,938 | -2.66(-3.88%) |
Aug 19, 2022 | 69.16 | 69.73 | 68.15 | 68.47 | 4,963,399 | -1.79(-2.55%) |
Aug 18, 2022 | 69.43 | 70.92 | 68.77 | 70.26 | 4,393,196 | +1.26(+1.82%) |
Aug 17, 2022 | 70.31 | 70.32 | 67.21 | 69.00 | 6,701,602 | -2.31(-3.24%) |
Aug 16, 2022 | 71.34 | 71.98 | 70.61 | 71.31 | 4,332,018 | -0.18(-0.26%) |
Aug 15, 2022 | 70.62 | 71.83 | 70.42 | 71.49 | 4,497,648 | +0.55(+0.77%) |
Aug 12, 2022 | 69.24 | 71.21 | 68.98 | 70.94 | 4,580,249 | +2.25(+3.28%) |
Aug 11, 2022 | 68.45 | 69.63 | 68.11 | 68.69 | 3,878,433 | +0.65(+0.96%) |
Aug 10, 2022 | 67.17 | 68.21 | 66.13 | 68.04 | 4,356,217 | +2.59(+3.96%) |
Aug 09, 2022 | 67.27 | 67.47 | 64.58 | 65.45 | 5,462,172 | -2.79(-4.09%) |
Aug 08, 2022 | 68.49 | 69.11 | 67.06 | 68.24 | 3,253,325 | -0.54(-0.78%) |
Aug 05, 2022 | 68.88 | 69.82 | 67.75 | 68.78 | 4,173,045 | -1.25(-1.79%) |
Aug 04, 2022 | 70.67 | 70.91 | 69.33 | 70.03 | 3,531,751 | -0.44(-0.63%) |
Aug 03, 2022 | 69.54 | 70.81 | 67.87 | 70.47 | 6,411,174 | +3.80(+5.70%) |
Aug 02, 2022 | 66.21 | 67.69 | 65.92 | 66.67 | 4,611,610 | +0.11(+0.16%) |
Aug 01, 2022 | 65.54 | 67.00 | 64.97 | 66.56 | 3,405,719 | +0.29(+0.44%) |
Jul 29, 2022 | 64.58 | 66.71 | 63.96 | 66.28 | 4,032,312 | +1.43(+2.21%) |
Jul 28, 2022 | 64.24 | 65.07 | 63.06 | 64.84 | 3,043,384 | +0.67(+1.05%) |
Jul 27, 2022 | 62.41 | 64.71 | 62.06 | 64.17 | 6,174,265 | +3.06(+5.01%) |
Jul 26, 2022 | 61.99 | 62.31 | 61.01 | 61.11 | 3,143,070 | -1.07(-1.72%) |
Jul 25, 2022 | 62.25 | 62.52 | 61.20 | 62.18 | 2,856,978 | -0.12(-0.19%) |
Jul 22, 2022 | 63.86 | 63.94 | 61.90 | 62.29 | 4,244,256 | -1.42(-2.24%) |
Jul 21, 2022 | 63.47 | 63.74 | 62.15 | 63.72 | 3,286,360 | +0.63(+0.99%) |
Jul 20, 2022 | 61.60 | 63.49 | 60.86 | 63.09 | 3,750,419 | +0.99(+1.60%) |
Jul 19, 2022 | 60.38 | 62.47 | 60.36 | 62.10 | 4,878,671 | +2.67(+4.49%) |
Jul 18, 2022 | 60.58 | 61.21 | 59.06 | 59.43 | 3,693,383 | -0.61(-1.01%) |
Jul 15, 2022 | 59.00 | 60.11 | 58.32 | 60.04 | 4,077,872 | +1.40(+2.38%) |
Jul 14, 2022 | 56.90 | 58.83 | 56.06 | 58.64 | 3,507,894 | +1.53(+2.68%) |
Jul 13, 2022 | 56.01 | 57.47 | 55.68 | 57.11 | 3,058,932 | +0.13(+0.24%) |
Jul 12, 2022 | 57.05 | 58.08 | 56.70 | 56.98 | 3,871,479 | +0.32(+0.56%) |
Jul 11, 2022 | 56.36 | 57.15 | 55.92 | 56.66 | 4,503,135 | -0.56(-0.98%) |
Jul 08, 2022 | 55.85 | 57.38 | 55.34 | 57.22 | 4,658,863 | +0.67(+1.19%) |
Jul 07, 2022 | 55.45 | 56.78 | 55.24 | 56.54 | 4,353,626 | +2.50(+4.63%) |
Jul 06, 2022 | 54.13 | 54.73 | 53.29 | 54.04 | 5,054,934 | +0.01(+0.02%) |
Jul 05, 2022 | 52.90 | 54.05 | 52.29 | 54.03 | 4,713,063 | -0.02(-0.04%) |
Jul 01, 2022 | 55.05 | 55.81 | 53.21 | 54.05 | 4,847,948 | -1.85(-3.31%) |
Jun 30, 2022 | 55.05 | 56.86 | 54.43 | 55.90 | 5,542,496 | +0.03(+0.05%) |
Jun 29, 2022 | 56.56 | 56.84 | 55.16 | 55.87 | 4,137,021 | -1.35(-2.35%) |
Jun 28, 2022 | 59.85 | 60.56 | 57.16 | 57.22 | 9,962,298 | -1.17(-2.01%) |
Jun 27, 2022 | 59.05 | 59.05 | 57.83 | 58.39 | 3,279,180 | +0.09(+0.15%) |
Jun 24, 2022 | 56.85 | 58.79 | 56.52 | 58.31 | 6,021,995 | +2.57(+4.61%) |
Jun 23, 2022 | 57.32 | 57.32 | 55.15 | 55.74 | 4,077,228 | -1.01(-1.78%) |
Jun 22, 2022 | 56.10 | 57.37 | 55.72 | 56.75 | 4,715,060 | -0.38(-0.66%) |
Jun 21, 2022 | 57.06 | 57.63 | 56.53 | 57.12 | 5,281,845 | +1.68(+3.04%) |
Jun 17, 2022 | 55.53 | 55.96 | 54.13 | 55.44 | 10,088,569 | +0.45(+0.82%) |
Jun 16, 2022 | 57.59 | 57.59 | 54.49 | 54.99 | 8,516,779 | -4.25(-7.18%) |
Jun 15, 2022 | 59.27 | 60.38 | 58.08 | 59.24 | 4,910,167 | +0.58(+0.98%) |
Jun 14, 2022 | 58.43 | 59.18 | 57.75 | 58.66 | 5,426,688 | +0.93(+1.62%) |
Jun 13, 2022 | 59.80 | 60.61 | 57.59 | 57.73 | 7,693,267 | -4.01(-6.50%) |
Jun 10, 2022 | 62.83 | 63.34 | 61.28 | 61.74 | 6,073,203 | -2.39(-3.72%) |
Jun 09, 2022 | 65.62 | 66.75 | 64.05 | 64.13 | 5,095,382 | -2.19(-3.31%) |
Jun 08, 2022 | 67.69 | 67.73 | 65.78 | 66.32 | 4,641,263 | -1.70(-2.50%) |
Jun 07, 2022 | 67.15 | 68.24 | 66.43 | 68.03 | 3,187,231 | +0.43(+0.64%) |
Jun 06, 2022 | 69.71 | 69.92 | 67.20 | 67.59 | 4,010,475 | -0.97(-1.42%) |
Jun 03, 2022 | 69.37 | 69.49 | 68.34 | 68.57 | 3,680,793 | -2.00(-2.84%) |
Jun 02, 2022 | 67.74 | 70.61 | 67.74 | 70.57 | 4,050,326 | +2.08(+3.04%) |
Jun 01, 2022 | 70.13 | 70.26 | 67.49 | 68.49 | 4,198,536 | -1.43(-2.05%) |
May 31, 2022 | 69.75 | 70.55 | 68.13 | 69.92 | 7,454,964 | -0.13(-0.19%) |
May 27, 2022 | 68.11 | 70.09 | 68.11 | 70.06 | 5,333,526 | +2.63(+3.90%) |
May 26, 2022 | 65.42 | 67.84 | 65.08 | 67.43 | 4,925,235 | +1.92(+2.94%) |
May 25, 2022 | 63.86 | 66.14 | 63.81 | 65.51 | 4,723,996 | +0.92(+1.43%) |
May 24, 2022 | 63.56 | 65.03 | 63.35 | 64.58 | 5,675,372 | +0.10(+0.15%) |
May 23, 2022 | 64.15 | 65.68 | 63.22 | 64.49 | 5,840,658 | +0.32(+0.50%) |
May 20, 2022 | 64.91 | 64.97 | 61.66 | 64.17 | 6,311,313 | +0.64(+1.00%) |
May 19, 2022 | 63.22 | 65.35 | 62.77 | 63.53 | 4,258,223 | +0.14(+0.22%) |
May 18, 2022 | 65.56 | 66.14 | 62.99 | 63.39 | 6,466,306 | -2.93(-4.42%) |
May 17, 2022 | 64.62 | 66.42 | 64.40 | 66.32 | 5,242,719 | +3.13(+4.96%) |
May 16, 2022 | 63.62 | 64.17 | 62.89 | 63.19 | 5,204,796 | -1.05(-1.64%) |
May 13, 2022 | 63.82 | 64.92 | 63.17 | 64.24 | 5,919,170 | +1.53(+2.45%) |
May 12, 2022 | 61.48 | 62.82 | 60.88 | 62.71 | 6,354,793 | +0.83(+1.35%) |
May 11, 2022 | 64.53 | 65.12 | 61.77 | 61.88 | 6,767,914 | -3.54(-5.41%) |
May 10, 2022 | 65.78 | 66.53 | 63.01 | 65.41 | 8,996,002 | +3.78(+6.13%) |
May 09, 2022 | 63.47 | 64.51 | 61.44 | 61.64 | 6,862,025 | -3.11(-4.81%) |
May 06, 2022 | 64.66 | 65.80 | 63.55 | 64.75 | 4,337,984 | -0.52(-0.79%) |
May 05, 2022 | 66.42 | 67.16 | 64.33 | 65.27 | 7,776,850 | -2.49(-3.68%) |
May 04, 2022 | 65.46 | 67.87 | 63.63 | 67.76 | 5,509,240 | +2.41(+3.68%) |
May 03, 2022 | 64.70 | 65.78 | 63.81 | 65.36 | 4,204,059 | +0.32(+0.49%) |
May 02, 2022 | 62.91 | 65.09 | 62.27 | 65.04 | 5,822,593 | +2.55(+4.08%) |
Apr 29, 2022 | 64.60 | 65.63 | 62.25 | 62.49 | 5,058,713 | -2.86(-4.37%) |
Apr 28, 2022 | 63.06 | 66.10 | 62.06 | 65.35 | 5,075,109 | +3.63(+5.89%) |
Apr 27, 2022 | 60.89 | 63.60 | 60.71 | 61.71 | 5,544,357 | -0.75(-1.20%) |
Apr 26, 2022 | 64.33 | 64.55 | 62.43 | 62.46 | 5,302,713 | -2.81(-4.30%) |
Apr 25, 2022 | 63.01 | 65.38 | 62.82 | 65.27 | 5,132,600 | +1.95(+3.07%) |
Apr 22, 2022 | 64.70 | 65.03 | 63.21 | 63.32 | 4,957,511 | -1.49(-2.29%) |
Apr 21, 2022 | 67.13 | 67.94 | 64.44 | 64.81 | 4,080,102 | -1.47(-2.21%) |
Apr 20, 2022 | 66.79 | 67.93 | 66.01 | 66.28 | 3,924,480 | +0.24(+0.36%) |
Apr 19, 2022 | 64.70 | 66.31 | 64.22 | 66.04 | 4,148,390 | +1.59(+2.47%) |
Apr 18, 2022 | 62.30 | 65.38 | 62.30 | 64.45 | 7,050,511 | +1.94(+3.10%) |
Apr 14, 2022 | 64.25 | 64.30 | 62.42 | 62.51 | 4,306,270 | -1.48(-2.31%) |
Apr 13, 2022 | 63.06 | 64.19 | 62.55 | 63.99 | 3,934,236 | +1.24(+1.97%) |
Apr 12, 2022 | 64.26 | 64.91 | 62.40 | 62.75 | 3,423,824 | -0.33(-0.52%) |
Apr 11, 2022 | 62.76 | 63.90 | 62.48 | 63.08 | 4,446,748 | -0.49(-0.77%) |
Apr 08, 2022 | 64.80 | 65.05 | 63.37 | 63.56 | 4,376,254 | -1.79(-2.74%) |
Apr 07, 2022 | 65.41 | 66.33 | 63.82 | 65.36 | 4,860,688 | -0.09(-0.13%) |
Apr 06, 2022 | 66.09 | 67.24 | 65.36 | 65.44 | 7,609,730 | -1.73(-2.58%) |
Apr 05, 2022 | 70.52 | 71.05 | 67.06 | 67.18 | 6,243,315 | -4.11(-5.77%) |
Apr 04, 2022 | 71.23 | 72.32 | 70.47 | 71.29 | 3,598,914 | +0.39(+0.55%) |