Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 64.82 | 65.60 | 64.44 | 65.08 | 6,204,620 | +0.51(+0.79%) |
Mar 30, 2023 | 64.37 | 64.76 | 64.00 | 64.57 | 2,066,140 | +0.36(+0.56%) |
Mar 29, 2023 | 63.60 | 64.28 | 63.49 | 64.21 | 2,538,751 | +1.10(+1.74%) |
Mar 28, 2023 | 62.83 | 63.76 | 62.72 | 63.11 | 2,054,816 | +0.11(+0.17%) |
Mar 27, 2023 | 63.49 | 63.74 | 62.84 | 63.01 | 3,018,435 | -0.25(-0.40%) |
Mar 24, 2023 | 61.23 | 63.28 | 61.14 | 63.26 | 2,811,661 | +2.16(+3.54%) |
Mar 23, 2023 | 61.69 | 62.37 | 60.77 | 61.10 | 3,299,992 | -0.81(-1.31%) |
Mar 22, 2023 | 63.09 | 63.39 | 61.87 | 61.91 | 3,571,052 | -1.30(-2.06%) |
Mar 21, 2023 | 65.06 | 65.08 | 62.08 | 63.21 | 3,933,727 | -1.82(-2.80%) |
Mar 20, 2023 | 64.72 | 65.41 | 64.56 | 65.03 | 3,011,617 | +0.49(+0.76%) |
Mar 17, 2023 | 63.76 | 65.01 | 63.45 | 64.54 | 8,228,817 | -0.35(-0.54%) |
Mar 16, 2023 | 64.65 | 65.87 | 64.49 | 64.89 | 4,362,017 | -0.07(-0.10%) |
Mar 15, 2023 | 62.74 | 65.40 | 62.74 | 64.96 | 4,768,027 | +1.80(+2.86%) |
Mar 14, 2023 | 62.43 | 63.62 | 62.43 | 63.15 | 3,931,535 | +0.64(+1.02%) |
Mar 13, 2023 | 60.70 | 63.47 | 60.64 | 62.51 | 5,215,092 | +1.99(+3.29%) |
Mar 10, 2023 | 61.67 | 61.80 | 60.16 | 60.52 | 3,250,336 | -0.99(-1.60%) |
Mar 09, 2023 | 61.98 | 62.75 | 61.13 | 61.51 | 3,383,394 | -0.14(-0.23%) |
Mar 08, 2023 | 61.05 | 61.78 | 60.85 | 61.65 | 2,951,417 | +0.76(+1.24%) |
Mar 07, 2023 | 62.35 | 62.57 | 60.72 | 60.90 | 3,367,048 | -1.38(-2.21%) |
Mar 06, 2023 | 61.96 | 62.78 | 61.95 | 62.28 | 2,431,923 | -0.05(-0.08%) |
Mar 03, 2023 | 61.88 | 62.35 | 61.05 | 62.32 | 2,914,423 | +0.73(+1.18%) |
Mar 02, 2023 | 60.51 | 61.71 | 60.39 | 61.60 | 2,552,095 | +1.02(+1.69%) |
Mar 01, 2023 | 61.46 | 61.66 | 60.22 | 60.57 | 3,339,892 | -1.24(-2.01%) |
Feb 28, 2023 | 62.45 | 62.83 | 61.64 | 61.82 | 3,444,634 | -0.79(-1.27%) |
Feb 27, 2023 | 63.33 | 63.88 | 62.34 | 62.61 | 1,901,028 | -0.39(-0.62%) |
Feb 24, 2023 | 63.00 | 63.30 | 62.53 | 63.00 | 2,395,105 | -0.50(-0.78%) |
Feb 23, 2023 | 64.05 | 64.21 | 63.19 | 63.50 | 2,523,463 | -0.34(-0.54%) |
Feb 22, 2023 | 64.28 | 64.84 | 63.72 | 63.85 | 2,172,120 | -0.49(-0.76%) |
Feb 21, 2023 | 64.74 | 64.96 | 64.28 | 64.33 | 2,782,631 | -0.78(-1.19%) |
Feb 17, 2023 | 64.58 | 65.40 | 64.02 | 65.11 | 2,410,791 | +0.72(+1.12%) |
Feb 16, 2023 | 64.27 | 64.77 | 63.74 | 64.39 | 2,997,405 | -0.61(-0.94%) |
Feb 15, 2023 | 64.63 | 65.05 | 64.29 | 65.00 | 2,935,377 | -0.08(-0.12%) |
Feb 14, 2023 | 65.97 | 66.04 | 64.99 | 65.08 | 2,564,984 | -0.70(-1.06%) |
Feb 13, 2023 | 65.55 | 66.19 | 65.50 | 65.78 | 2,058,265 | +0.22(+0.34%) |
Feb 10, 2023 | 64.73 | 65.66 | 64.40 | 65.56 | 2,104,957 | +1.11(+1.72%) |
Feb 09, 2023 | 64.96 | 65.43 | 64.31 | 64.45 | 3,056,927 | -0.51(-0.78%) |
Feb 08, 2023 | 65.51 | 65.51 | 64.72 | 64.96 | 2,377,345 | -0.99(-1.50%) |
Feb 07, 2023 | 65.73 | 66.15 | 64.86 | 65.94 | 3,039,350 | +0.08(+0.12%) |
Feb 06, 2023 | 65.02 | 65.90 | 64.82 | 65.87 | 2,051,999 | +0.78(+1.21%) |
Feb 03, 2023 | 66.10 | 66.34 | 64.15 | 65.08 | 3,069,198 | -1.51(-2.27%) |
Feb 02, 2023 | 66.58 | 67.22 | 65.93 | 66.59 | 3,211,372 | -0.05(-0.07%) |
Feb 01, 2023 | 65.46 | 66.91 | 65.22 | 66.64 | 3,125,752 | +0.80(+1.22%) |
Jan 31, 2023 | 65.33 | 65.91 | 64.61 | 65.84 | 3,038,520 | +0.64(+0.98%) |
Jan 30, 2023 | 65.22 | 65.85 | 65.04 | 65.20 | 3,225,789 | -0.32(-0.48%) |
Jan 27, 2023 | 65.56 | 66.08 | 64.92 | 65.51 | 3,652,994 | -0.35(-0.54%) |
Jan 26, 2023 | 64.79 | 66.52 | 64.79 | 65.87 | 3,864,578 | +0.23(+0.35%) |
Jan 25, 2023 | 65.44 | 65.64 | 64.57 | 65.64 | 2,640,354 | +0.21(+0.32%) |
Jan 24, 2023 | 65.11 | 65.72 | 64.41 | 65.43 | 2,119,027 | +0.32(+0.49%) |
Jan 23, 2023 | 65.20 | 65.77 | 64.81 | 65.11 | 2,666,865 | -0.52(-0.79%) |
Jan 20, 2023 | 64.78 | 65.68 | 64.09 | 65.63 | 2,965,490 | +0.53(+0.81%) |
Jan 19, 2023 | 65.74 | 65.88 | 64.99 | 65.10 | 2,211,733 | -0.73(-1.11%) |
Jan 18, 2023 | 68.06 | 68.10 | 65.71 | 65.83 | 2,987,526 | -2.23(-3.28%) |
Jan 17, 2023 | 67.96 | 68.61 | 67.67 | 68.06 | 2,965,039 | -0.08(-0.11%) |
Jan 13, 2023 | 68.56 | 68.73 | 67.71 | 68.13 | 2,741,083 | -0.75(-1.08%) |
Jan 12, 2023 | 69.53 | 69.81 | 68.72 | 68.88 | 3,237,516 | -0.79(-1.14%) |
Jan 11, 2023 | 69.19 | 69.86 | 69.18 | 69.68 | 3,012,177 | +0.64(+0.93%) |
Jan 10, 2023 | 68.75 | 69.12 | 68.42 | 69.03 | 3,162,364 | +0.11(+0.15%) |
Jan 09, 2023 | 67.95 | 69.40 | 67.91 | 68.93 | 2,828,448 | +0.68(+1.00%) |
Jan 06, 2023 | 67.16 | 68.53 | 67.08 | 68.25 | 3,108,769 | +1.96(+2.96%) |
Jan 05, 2023 | 66.94 | 67.45 | 66.04 | 66.29 | 2,198,214 | -1.37(-2.02%) |
Jan 04, 2023 | 67.41 | 68.19 | 67.14 | 67.66 | 2,366,847 | +0.57(+0.86%) |
Jan 03, 2023 | 66.83 | 67.49 | 65.88 | 67.08 | 2,804,065 | -0.04(-0.06%) |
Dec 30, 2022 | 67.88 | 68.04 | 66.54 | 67.12 | 1,668,152 | -0.92(-1.35%) |
Dec 29, 2022 | 67.87 | 68.46 | 67.85 | 68.04 | 1,460,328 | +0.48(+0.71%) |
Dec 28, 2022 | 68.24 | 68.57 | 67.53 | 67.56 | 1,581,128 | -0.49(-0.72%) |
Dec 27, 2022 | 67.50 | 68.19 | 67.11 | 68.05 | 1,662,382 | +0.61(+0.90%) |
Dec 23, 2022 | 66.50 | 67.46 | 66.40 | 67.44 | 1,263,473 | +0.86(+1.29%) |
Dec 22, 2022 | 66.67 | 66.83 | 65.41 | 66.59 | 1,967,696 | -0.36(-0.54%) |
Dec 21, 2022 | 66.28 | 67.00 | 66.13 | 66.95 | 1,866,375 | +0.87(+1.32%) |
Dec 20, 2022 | 66.07 | 66.38 | 65.45 | 66.07 | 2,322,978 | +0.09(+0.13%) |
Dec 19, 2022 | 66.49 | 67.03 | 65.58 | 65.99 | 2,261,524 | -0.49(-0.74%) |
Dec 16, 2022 | 66.81 | 66.85 | 65.38 | 66.48 | 7,094,380 | -0.67(-0.99%) |
Dec 15, 2022 | 67.47 | 67.72 | 66.80 | 67.15 | 3,434,631 | -0.60(-0.88%) |
Dec 14, 2022 | 68.31 | 68.94 | 67.30 | 67.75 | 2,683,589 | -0.33(-0.49%) |
Dec 13, 2022 | 68.88 | 69.40 | 67.36 | 68.08 | 3,333,933 | +0.01(+0.01%) |
Dec 12, 2022 | 67.04 | 68.09 | 66.53 | 68.07 | 2,069,014 | +1.68(+2.54%) |
Dec 09, 2022 | 66.24 | 66.94 | 66.06 | 66.39 | 3,989,306 | +0.01(+0.01%) |
Dec 08, 2022 | 65.37 | 66.53 | 65.20 | 66.38 | 2,272,358 | +0.89(+1.36%) |
Dec 07, 2022 | 66.11 | 66.37 | 65.14 | 65.48 | 2,796,894 | -0.43(-0.65%) |
Dec 06, 2022 | 65.30 | 65.99 | 65.21 | 65.91 | 2,657,235 | +0.61(+0.93%) |
Dec 05, 2022 | 65.28 | 65.59 | 65.06 | 65.30 | 2,262,664 | -0.44(-0.67%) |
Dec 02, 2022 | 65.84 | 66.35 | 65.10 | 65.74 | 2,957,129 | -1.00(-1.50%) |
Dec 01, 2022 | 67.34 | 68.20 | 66.63 | 66.74 | 2,650,674 | -0.03(-0.04%) |
Nov 30, 2022 | 65.37 | 67.10 | 65.15 | 66.77 | 5,165,360 | +1.30(+1.99%) |
Nov 29, 2022 | 65.81 | 65.85 | 64.89 | 65.46 | 1,970,598 | -0.51(-0.78%) |
Nov 28, 2022 | 65.86 | 66.27 | 65.26 | 65.98 | 2,311,248 | -0.23(-0.34%) |
Nov 25, 2022 | 66.05 | 66.46 | 65.86 | 66.21 | 1,254,973 | +0.41(+0.62%) |
Nov 23, 2022 | 65.30 | 65.83 | 65.10 | 65.80 | 2,048,165 | +0.33(+0.51%) |
Nov 22, 2022 | 65.61 | 66.20 | 65.26 | 65.46 | 2,760,918 | +0.16(+0.25%) |
Nov 21, 2022 | 64.59 | 65.76 | 64.59 | 65.30 | 3,025,139 | +0.29(+0.44%) |
Nov 18, 2022 | 64.11 | 65.12 | 64.11 | 65.02 | 3,073,073 | +1.18(+1.85%) |
Nov 17, 2022 | 64.13 | 64.57 | 63.60 | 63.84 | 3,030,624 | -1.12(-1.73%) |
Nov 16, 2022 | 64.45 | 65.30 | 64.31 | 64.96 | 4,059,553 | +0.88(+1.38%) |
Nov 15, 2022 | 64.02 | 64.36 | 63.35 | 64.08 | 4,812,999 | +0.53(+0.84%) |
Nov 14, 2022 | 64.40 | 64.52 | 63.53 | 63.54 | 4,332,269 | -0.63(-0.98%) |
Nov 11, 2022 | 65.24 | 65.55 | 63.55 | 64.17 | 5,264,128 | -1.54(-2.34%) |
Nov 10, 2022 | 64.12 | 65.96 | 63.30 | 65.71 | 4,829,428 | +3.33(+5.33%) |
Nov 09, 2022 | 62.77 | 63.09 | 62.16 | 62.38 | 3,954,454 | -0.46(-0.73%) |
Nov 08, 2022 | 62.12 | 63.12 | 62.03 | 62.84 | 3,041,629 | +0.80(+1.29%) |
Nov 07, 2022 | 62.48 | 62.78 | 61.01 | 62.04 | 4,189,095 | -0.29(-0.47%) |
Nov 04, 2022 | 62.05 | 62.76 | 61.23 | 62.34 | 3,650,183 | +0.39(+0.63%) |
Nov 03, 2022 | 61.79 | 62.21 | 61.36 | 61.95 | 4,467,524 | -0.15(-0.24%) |
Nov 02, 2022 | 62.39 | 64.08 | 62.03 | 62.10 | 6,693,678 | -0.56(-0.90%) |
Nov 01, 2022 | 62.11 | 62.77 | 61.59 | 62.66 | 4,115,100 | +0.75(+1.21%) |
Oct 31, 2022 | 61.95 | 62.18 | 61.13 | 61.91 | 4,137,565 | -0.25(-0.40%) |
Oct 28, 2022 | 60.58 | 62.27 | 60.50 | 62.16 | 4,075,223 | +2.02(+3.35%) |
Oct 27, 2022 | 59.36 | 61.29 | 59.15 | 60.14 | 4,517,362 | +0.65(+1.09%) |
Oct 26, 2022 | 59.92 | 60.46 | 59.36 | 59.49 | 3,900,717 | +0.16(+0.27%) |
Oct 25, 2022 | 58.84 | 59.58 | 58.69 | 59.33 | 2,918,010 | +0.78(+1.33%) |
Oct 24, 2022 | 58.42 | 59.04 | 58.08 | 58.55 | 4,236,044 | +0.65(+1.12%) |
Oct 21, 2022 | 56.90 | 58.23 | 56.51 | 57.91 | 3,971,320 | +1.12(+1.97%) |
Oct 20, 2022 | 58.74 | 58.74 | 56.48 | 56.79 | 6,875,721 | -1.31(-2.25%) |
Oct 19, 2022 | 57.65 | 58.25 | 57.41 | 58.10 | 2,716,096 | -0.49(-0.84%) |
Oct 18, 2022 | 58.38 | 59.11 | 57.99 | 58.59 | 3,325,579 | +0.97(+1.68%) |
Oct 17, 2022 | 56.68 | 58.07 | 56.62 | 57.62 | 3,977,445 | +1.65(+2.96%) |
Oct 14, 2022 | 57.25 | 57.48 | 55.65 | 55.97 | 3,781,022 | -0.84(-1.47%) |
Oct 13, 2022 | 54.39 | 57.03 | 54.09 | 56.80 | 7,159,409 | +1.71(+3.11%) |
Oct 12, 2022 | 57.00 | 57.00 | 55.05 | 55.09 | 4,783,648 | -1.80(-3.16%) |
Oct 11, 2022 | 56.95 | 57.78 | 56.83 | 56.89 | 4,450,006 | -0.36(-0.63%) |
Oct 10, 2022 | 57.06 | 57.91 | 56.95 | 57.25 | 4,175,511 | +0.33(+0.58%) |
Oct 07, 2022 | 58.71 | 58.99 | 56.75 | 56.92 | 6,811,359 | -1.86(-3.17%) |
Oct 06, 2022 | 61.02 | 61.02 | 58.69 | 58.78 | 3,984,256 | -2.39(-3.90%) |
Oct 05, 2022 | 62.42 | 62.51 | 60.65 | 61.17 | 3,158,287 | -2.03(-3.22%) |
Oct 04, 2022 | 62.47 | 63.40 | 62.12 | 63.20 | 2,896,870 | +0.88(+1.42%) |
Oct 03, 2022 | 61.54 | 62.80 | 61.14 | 62.32 | 3,083,098 | +1.46(+2.41%) |
Sep 30, 2022 | 62.36 | 62.91 | 60.70 | 60.85 | 6,501,876 | -1.29(-2.08%) |
Sep 29, 2022 | 65.08 | 65.49 | 61.96 | 62.15 | 4,051,634 | -3.38(-5.15%) |
Sep 28, 2022 | 65.71 | 65.95 | 64.73 | 65.52 | 2,888,520 | +0.51(+0.79%) |
Sep 27, 2022 | 66.71 | 66.94 | 64.79 | 65.01 | 3,337,541 | -1.50(-2.26%) |
Sep 26, 2022 | 67.94 | 68.19 | 65.97 | 66.51 | 3,276,992 | -1.53(-2.25%) |
Sep 23, 2022 | 68.58 | 68.65 | 67.43 | 68.04 | 2,834,555 | -0.85(-1.23%) |
Sep 22, 2022 | 69.05 | 69.38 | 68.49 | 68.89 | 2,563,693 | -0.05(-0.07%) |
Sep 21, 2022 | 70.11 | 70.92 | 68.94 | 68.94 | 2,561,254 | -0.93(-1.33%) |
Sep 20, 2022 | 70.67 | 70.67 | 69.09 | 69.87 | 2,521,879 | -1.00(-1.41%) |
Sep 19, 2022 | 70.10 | 70.88 | 69.70 | 70.87 | 1,855,180 | +0.60(+0.85%) |
Sep 16, 2022 | 69.95 | 70.51 | 69.73 | 70.27 | 7,935,373 | +0.49(+0.71%) |
Sep 15, 2022 | 71.32 | 71.37 | 69.53 | 69.77 | 3,854,192 | -1.84(-2.56%) |
Sep 14, 2022 | 71.10 | 71.95 | 70.89 | 71.61 | 2,807,882 | +0.68(+0.96%) |
Sep 13, 2022 | 72.37 | 72.77 | 70.70 | 70.92 | 3,769,695 | -2.20(-3.01%) |
Sep 12, 2022 | 72.82 | 73.36 | 72.40 | 73.13 | 2,008,645 | +0.41(+0.56%) |
Sep 09, 2022 | 72.68 | 73.01 | 72.01 | 72.72 | 2,723,098 | +0.37(+0.51%) |
Sep 08, 2022 | 72.39 | 72.91 | 71.96 | 72.35 | 1,992,833 | -0.37(-0.51%) |
Sep 07, 2022 | 70.96 | 72.95 | 70.80 | 72.72 | 2,970,228 | +2.40(+3.41%) |
Sep 06, 2022 | 70.34 | 71.57 | 70.13 | 70.32 | 2,417,274 | +0.03(+0.04%) |
Sep 02, 2022 | 71.44 | 72.23 | 70.11 | 70.29 | 2,274,445 | -0.95(-1.34%) |
Sep 01, 2022 | 70.17 | 71.32 | 70.05 | 71.25 | 1,909,118 | +1.11(+1.58%) |
Aug 31, 2022 | 70.68 | 71.15 | 70.14 | 70.14 | 2,976,082 | -0.42(-0.59%) |
Aug 30, 2022 | 71.40 | 71.49 | 70.31 | 70.56 | 2,687,160 | -0.88(-1.23%) |
Aug 29, 2022 | 70.57 | 71.81 | 70.20 | 71.43 | 2,411,705 | +0.65(+0.92%) |
Aug 26, 2022 | 72.03 | 72.12 | 70.76 | 70.78 | 2,554,677 | -1.09(-1.51%) |
Aug 25, 2022 | 71.51 | 71.89 | 70.87 | 71.87 | 1,644,614 | +0.63(+0.89%) |
Aug 24, 2022 | 71.23 | 71.37 | 70.70 | 71.24 | 1,514,909 | +0.06(+0.08%) |
Aug 23, 2022 | 71.81 | 71.82 | 70.94 | 71.18 | 1,610,384 | -0.80(-1.12%) |
Aug 22, 2022 | 72.57 | 72.75 | 71.76 | 71.98 | 2,094,795 | -0.70(-0.96%) |
Aug 19, 2022 | 72.63 | 73.14 | 72.50 | 72.68 | 2,547,356 | -0.05(-0.06%) |
Aug 18, 2022 | 72.75 | 73.24 | 72.57 | 72.73 | 1,975,173 | +0.06(+0.08%) |
Aug 17, 2022 | 72.45 | 73.15 | 72.45 | 72.67 | 1,684,327 | -0.08(-0.10%) |
Aug 16, 2022 | 72.08 | 73.00 | 72.08 | 72.75 | 1,563,400 | +0.30(+0.42%) |
Aug 15, 2022 | 71.79 | 72.50 | 71.47 | 72.45 | 1,471,212 | +0.69(+0.96%) |
Aug 12, 2022 | 71.05 | 71.78 | 70.91 | 71.76 | 1,773,242 | +1.28(+1.81%) |
Aug 11, 2022 | 71.10 | 71.63 | 70.38 | 70.48 | 2,043,957 | -0.47(-0.67%) |
Aug 10, 2022 | 71.13 | 71.30 | 70.50 | 70.95 | 2,427,976 | +0.27(+0.39%) |
Aug 09, 2022 | 69.82 | 70.89 | 69.82 | 70.68 | 2,015,143 | +0.87(+1.24%) |
Aug 08, 2022 | 70.06 | 70.62 | 69.59 | 69.81 | 2,164,553 | +0.09(+0.14%) |
Aug 05, 2022 | 70.41 | 70.52 | 69.09 | 69.72 | 3,236,356 | -0.72(-1.02%) |
Aug 04, 2022 | 70.14 | 71.20 | 70.07 | 70.43 | 2,989,758 | +0.24(+0.34%) |
Aug 03, 2022 | 69.23 | 70.35 | 68.35 | 70.20 | 3,064,555 | +0.81(+1.17%) |
Aug 02, 2022 | 69.60 | 70.32 | 69.09 | 69.38 | 3,016,654 | +0.25(+0.36%) |
Aug 01, 2022 | 68.92 | 69.51 | 68.49 | 69.14 | 3,205,661 | +0.01(+0.01%) |
Jul 29, 2022 | 68.07 | 69.51 | 68.02 | 69.13 | 2,802,485 | +0.92(+1.34%) |
Jul 28, 2022 | 66.56 | 68.36 | 65.99 | 68.21 | 2,768,909 | +1.85(+2.79%) |
Jul 27, 2022 | 65.88 | 66.48 | 65.60 | 66.36 | 2,535,762 | +0.04(+0.06%) |
Jul 26, 2022 | 66.00 | 66.73 | 65.84 | 66.32 | 2,931,314 | +0.71(+1.08%) |
Jul 25, 2022 | 65.05 | 65.68 | 64.71 | 65.62 | 1,999,899 | +0.75(+1.15%) |
Jul 22, 2022 | 64.24 | 64.92 | 64.03 | 64.87 | 2,329,614 | +0.92(+1.43%) |
Jul 21, 2022 | 63.76 | 64.06 | 63.26 | 63.95 | 4,193,373 | +0.09(+0.15%) |
Jul 20, 2022 | 65.05 | 65.14 | 63.73 | 63.86 | 4,617,510 | -1.19(-1.83%) |
Jul 19, 2022 | 65.37 | 65.51 | 64.54 | 65.05 | 4,720,693 | +0.29(+0.45%) |
Jul 18, 2022 | 65.83 | 65.99 | 64.68 | 64.76 | 3,214,246 | -1.33(-2.02%) |
Jul 15, 2022 | 65.70 | 66.16 | 64.95 | 66.09 | 2,658,540 | +0.61(+0.94%) |
Jul 14, 2022 | 64.44 | 65.57 | 64.24 | 65.47 | 1,493,353 | +0.10(+0.16%) |
Jul 13, 2022 | 65.04 | 66.07 | 64.99 | 65.37 | 1,742,842 | -0.28(-0.43%) |
Jul 12, 2022 | 66.18 | 66.71 | 65.39 | 65.65 | 2,050,585 | -0.37(-0.56%) |
Jul 11, 2022 | 65.72 | 66.44 | 65.12 | 66.02 | 2,295,011 | +0.27(+0.42%) |
Jul 08, 2022 | 65.74 | 66.02 | 65.24 | 65.75 | 2,362,613 | +0.02(+0.03%) |
Jul 07, 2022 | 67.31 | 67.70 | 65.39 | 65.73 | 6,497,183 | -1.35(-2.01%) |
Jul 06, 2022 | 66.34 | 67.69 | 65.71 | 67.08 | 3,276,997 | +1.06(+1.60%) |
Jul 05, 2022 | 68.58 | 68.70 | 65.24 | 66.02 | 3,882,232 | -2.59(-3.77%) |
Jul 01, 2022 | 66.87 | 68.65 | 66.55 | 68.61 | 3,854,016 | +1.77(+2.64%) |
Jun 30, 2022 | 65.63 | 67.44 | 65.63 | 66.84 | 3,581,922 | +0.52(+0.78%) |
Jun 29, 2022 | 66.25 | 66.57 | 65.91 | 66.32 | 3,118,165 | +0.21(+0.31%) |
Jun 28, 2022 | 65.63 | 66.51 | 65.44 | 66.12 | 4,427,109 | +0.62(+0.95%) |
Jun 27, 2022 | 64.77 | 65.59 | 64.28 | 65.49 | 3,131,129 | +0.73(+1.12%) |
Jun 24, 2022 | 63.74 | 64.91 | 63.59 | 64.77 | 4,158,205 | +1.21(+1.90%) |
Jun 23, 2022 | 62.26 | 63.71 | 62.26 | 63.56 | 4,234,742 | +1.42(+2.28%) |
Jun 22, 2022 | 60.87 | 62.45 | 60.84 | 62.14 | 3,616,129 | +0.96(+1.58%) |
Jun 21, 2022 | 60.44 | 61.39 | 60.17 | 61.18 | 3,331,264 | +0.80(+1.33%) |
Jun 17, 2022 | 61.59 | 61.90 | 60.05 | 60.37 | 7,170,673 | -0.98(-1.60%) |
Jun 16, 2022 | 61.34 | 61.73 | 60.58 | 61.36 | 5,003,726 | -0.85(-1.37%) |
Jun 15, 2022 | 62.79 | 63.07 | 61.47 | 62.21 | 3,312,088 | -0.03(-0.05%) |
Jun 14, 2022 | 64.38 | 64.38 | 61.61 | 62.23 | 3,071,056 | -1.91(-2.98%) |
Jun 13, 2022 | 66.22 | 66.27 | 63.81 | 64.14 | 3,498,164 | -2.46(-3.69%) |
Jun 10, 2022 | 66.24 | 67.13 | 65.91 | 66.60 | 3,798,101 | -0.25(-0.38%) |
Jun 09, 2022 | 68.41 | 69.29 | 66.82 | 66.86 | 2,914,356 | -1.77(-2.58%) |
Jun 08, 2022 | 70.65 | 70.66 | 68.15 | 68.63 | 5,672,491 | -2.26(-3.19%) |
Jun 07, 2022 | 70.05 | 70.98 | 69.71 | 70.89 | 2,317,824 | +0.82(+1.16%) |
Jun 06, 2022 | 70.47 | 70.60 | 69.72 | 70.07 | 2,512,864 | -0.16(-0.23%) |
Jun 03, 2022 | 70.70 | 70.94 | 70.08 | 70.23 | 2,404,356 | -0.56(-0.79%) |
Jun 02, 2022 | 70.81 | 70.95 | 69.02 | 70.79 | 2,807,505 | +0.34(+0.48%) |
Jun 01, 2022 | 70.83 | 70.86 | 69.88 | 70.46 | 2,467,629 | -0.21(-0.29%) |
May 31, 2022 | 71.06 | 71.17 | 70.16 | 70.66 | 4,001,767 | -0.94(-1.31%) |
May 27, 2022 | 70.14 | 71.61 | 69.70 | 71.60 | 3,179,042 | +1.29(+1.84%) |
May 26, 2022 | 71.08 | 71.29 | 70.23 | 70.31 | 4,784,801 | -0.69(-0.98%) |
May 25, 2022 | 71.64 | 71.87 | 70.69 | 71.00 | 3,036,013 | -0.53(-0.73%) |
May 24, 2022 | 70.34 | 71.66 | 68.88 | 71.53 | 2,858,117 | +1.30(+1.86%) |
May 23, 2022 | 70.60 | 70.60 | 69.37 | 70.22 | 2,902,623 | +0.61(+0.88%) |
May 20, 2022 | 70.38 | 70.48 | 69.05 | 69.61 | 4,876,671 | -0.74(-1.05%) |
May 19, 2022 | 70.16 | 70.78 | 69.26 | 70.35 | 3,150,463 | +0.11(+0.16%) |
May 18, 2022 | 70.79 | 71.01 | 70.02 | 70.24 | 3,360,518 | -0.38(-0.54%) |
May 17, 2022 | 70.36 | 70.78 | 69.03 | 70.63 | 2,628,669 | +0.44(+0.63%) |
May 16, 2022 | 69.74 | 70.52 | 69.45 | 70.18 | 2,855,504 | +0.32(+0.46%) |
May 13, 2022 | 68.98 | 70.06 | 68.54 | 69.87 | 2,866,242 | +0.88(+1.28%) |
May 12, 2022 | 69.37 | 69.69 | 67.90 | 68.98 | 2,866,652 | -0.39(-0.57%) |
May 11, 2022 | 68.64 | 70.43 | 68.54 | 69.38 | 4,636,599 | +0.45(+0.65%) |
May 10, 2022 | 69.31 | 70.15 | 68.09 | 68.93 | 4,601,706 | -0.15(-0.22%) |
May 09, 2022 | 68.32 | 69.68 | 68.08 | 69.08 | 4,299,928 | +0.53(+0.78%) |
May 06, 2022 | 68.21 | 68.74 | 67.78 | 68.54 | 2,765,660 | +0.27(+0.40%) |
May 05, 2022 | 68.53 | 69.05 | 67.72 | 68.27 | 4,290,888 | -0.57(-0.83%) |
May 04, 2022 | 67.47 | 69.08 | 67.38 | 68.84 | 4,437,597 | +1.19(+1.76%) |
May 03, 2022 | 68.71 | 69.04 | 67.36 | 67.65 | 5,267,047 | -0.51(-0.74%) |
May 02, 2022 | 68.94 | 69.52 | 67.44 | 68.16 | 4,688,250 | -0.55(-0.81%) |
Apr 29, 2022 | 70.20 | 70.22 | 68.50 | 68.71 | 5,997,436 | -1.52(-2.16%) |
Apr 28, 2022 | 70.85 | 70.92 | 68.52 | 70.23 | 5,611,255 | +1.79(+2.62%) |
Apr 27, 2022 | 68.89 | 69.65 | 68.12 | 68.44 | 3,161,912 | -0.38(-0.56%) |
Apr 26, 2022 | 69.02 | 70.03 | 68.80 | 68.82 | 3,881,970 | -0.30(-0.43%) |
Apr 25, 2022 | 70.02 | 70.26 | 67.90 | 69.12 | 4,740,658 | -0.56(-0.81%) |
Apr 22, 2022 | 70.56 | 70.70 | 69.61 | 69.69 | 2,528,611 | -0.94(-1.33%) |
Apr 21, 2022 | 70.55 | 71.33 | 70.34 | 70.63 | 3,463,721 | -0.05(-0.07%) |
Apr 20, 2022 | 70.74 | 71.08 | 70.45 | 70.67 | 3,537,249 | +0.48(+0.68%) |
Apr 19, 2022 | 69.64 | 70.51 | 69.58 | 70.19 | 3,466,933 | +0.60(+0.86%) |
Apr 18, 2022 | 69.96 | 70.16 | 69.29 | 69.59 | 2,325,246 | -0.13(-0.19%) |
Apr 14, 2022 | 69.79 | 70.18 | 69.58 | 69.72 | 2,139,975 | -0.03(-0.04%) |
Apr 13, 2022 | 70.35 | 70.44 | 69.41 | 69.75 | 2,425,361 | -0.34(-0.48%) |
Apr 12, 2022 | 69.62 | 70.54 | 69.11 | 70.09 | 3,062,445 | +0.35(+0.50%) |
Apr 11, 2022 | 70.24 | 70.83 | 69.57 | 69.74 | 2,934,590 | -0.43(-0.61%) |
Apr 08, 2022 | 70.11 | 70.73 | 69.78 | 70.18 | 2,255,149 | +0.23(+0.34%) |
Apr 07, 2022 | 70.10 | 70.34 | 69.32 | 69.94 | 3,442,390 | -0.39(-0.56%) |
Apr 06, 2022 | 68.61 | 70.49 | 68.52 | 70.33 | 3,572,340 | +1.80(+2.63%) |
Apr 05, 2022 | 68.33 | 69.44 | 68.27 | 68.53 | 3,176,620 | +0.35(+0.51%) |
Apr 04, 2022 | 67.72 | 68.36 | 67.02 | 68.19 | 2,220,141 | -0.05(-0.07%) |