Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 69.64 | 69.86 | 69.28 | 69.31 | 3,691,344 | -0.05(-0.07%) |
Feb 27, 2023 | 69.53 | 69.94 | 69.10 | 69.35 | 3,156,203 | -0.06(-0.08%) |
Feb 24, 2023 | 67.57 | 69.79 | 67.56 | 69.41 | 5,405,109 | +1.22(+1.79%) |
Feb 23, 2023 | 68.81 | 69.36 | 67.71 | 68.19 | 3,773,523 | -0.27(-0.40%) |
Feb 22, 2023 | 68.54 | 68.81 | 68.03 | 68.46 | 2,571,271 | -0.18(-0.27%) |
Feb 21, 2023 | 69.57 | 69.73 | 68.10 | 68.65 | 4,148,486 | -1.44(-2.05%) |
Feb 17, 2023 | 69.97 | 70.63 | 69.73 | 70.09 | 7,540,379 | +0.07(+0.10%) |
Feb 16, 2023 | 69.47 | 70.65 | 69.44 | 70.02 | 3,327,490 | +0.03(+0.04%) |
Feb 15, 2023 | 69.44 | 70.01 | 69.19 | 69.99 | 3,026,493 | +0.38(+0.54%) |
Feb 14, 2023 | 69.87 | 70.23 | 69.22 | 69.61 | 2,880,418 | -0.33(-0.47%) |
Feb 13, 2023 | 69.01 | 70.05 | 68.83 | 69.94 | 3,038,186 | +0.96(+1.39%) |
Feb 10, 2023 | 68.13 | 69.02 | 68.02 | 68.99 | 3,120,864 | +0.59(+0.86%) |
Feb 09, 2023 | 69.31 | 69.71 | 68.34 | 68.40 | 4,063,070 | -0.43(-0.63%) |
Feb 08, 2023 | 68.46 | 69.09 | 68.03 | 68.83 | 4,219,817 | -0.02(-0.03%) |
Feb 07, 2023 | 67.30 | 69.12 | 67.13 | 68.85 | 4,273,672 | +1.13(+1.67%) |
Feb 06, 2023 | 66.98 | 67.81 | 66.65 | 67.72 | 5,118,071 | +0.77(+1.15%) |
Feb 03, 2023 | 66.74 | 67.30 | 66.45 | 66.95 | 4,851,173 | +0.08(+0.11%) |
Feb 02, 2023 | 69.99 | 70.20 | 65.88 | 66.87 | 8,683,109 | -2.85(-4.09%) |
Feb 01, 2023 | 69.47 | 70.30 | 69.04 | 69.72 | 5,173,158 | -0.33(-0.47%) |
Jan 31, 2023 | 69.24 | 70.13 | 68.52 | 70.05 | 4,455,800 | +0.83(+1.19%) |
Jan 30, 2023 | 68.74 | 69.68 | 68.74 | 69.22 | 3,110,962 | +0.12(+0.17%) |
Jan 27, 2023 | 69.17 | 69.74 | 69.09 | 69.11 | 2,651,498 | -0.17(-0.25%) |
Jan 26, 2023 | 68.84 | 69.32 | 68.25 | 69.28 | 4,125,096 | +0.63(+0.92%) |
Jan 25, 2023 | 67.57 | 68.66 | 67.48 | 68.65 | 2,686,396 | +0.57(+0.83%) |
Jan 24, 2023 | 62.15 | 68.37 | 59.19 | 68.08 | 3,306,229 | +0.27(+0.40%) |
Jan 23, 2023 | 67.40 | 68.17 | 67.06 | 67.81 | 7,985,574 | +0.48(+0.71%) |
Jan 20, 2023 | 67.01 | 67.46 | 66.41 | 67.33 | 4,479,226 | +0.73(+1.09%) |
Jan 19, 2023 | 67.01 | 67.14 | 66.30 | 66.60 | 3,665,802 | -0.70(-1.04%) |
Jan 18, 2023 | 68.33 | 68.95 | 67.24 | 67.30 | 3,898,537 | -1.35(-1.97%) |
Jan 17, 2023 | 68.99 | 69.18 | 68.46 | 68.66 | 3,212,433 | -0.34(-0.49%) |
Jan 13, 2023 | 67.91 | 69.07 | 67.72 | 68.99 | 2,521,599 | +0.51(+0.74%) |
Jan 12, 2023 | 68.78 | 69.38 | 68.43 | 68.48 | 4,148,758 | -0.17(-0.25%) |
Jan 11, 2023 | 68.51 | 68.85 | 68.27 | 68.66 | 3,075,552 | +0.00(+0.00%) |
Jan 10, 2023 | 68.41 | 68.68 | 67.70 | 68.66 | 3,367,932 | +0.22(+0.32%) |
Jan 09, 2023 | 69.36 | 69.88 | 68.20 | 68.43 | 5,060,303 | -2.15(-3.04%) |
Jan 06, 2023 | 70.51 | 70.91 | 70.20 | 70.58 | 4,056,109 | +0.94(+1.35%) |
Jan 05, 2023 | 70.13 | 70.28 | 69.02 | 69.64 | 3,091,701 | -0.57(-0.81%) |
Jan 04, 2023 | 69.69 | 70.57 | 69.54 | 70.21 | 3,814,717 | +1.00(+1.44%) |
Jan 03, 2023 | 69.49 | 69.95 | 68.75 | 69.21 | 3,239,138 | -0.21(-0.30%) |
Dec 30, 2022 | 69.36 | 69.83 | 68.92 | 69.42 | 2,548,361 | -0.28(-0.40%) |
Dec 29, 2022 | 69.17 | 70.03 | 69.06 | 69.70 | 1,862,362 | +0.82(+1.18%) |
Dec 28, 2022 | 69.56 | 69.67 | 68.77 | 68.89 | 2,071,453 | -0.49(-0.71%) |
Dec 27, 2022 | 69.50 | 69.81 | 69.09 | 69.37 | 2,511,391 | +0.05(+0.07%) |
Dec 23, 2022 | 68.87 | 69.59 | 68.55 | 69.33 | 2,022,904 | +0.45(+0.65%) |
Dec 22, 2022 | 69.52 | 69.78 | 67.90 | 68.88 | 3,269,844 | -1.00(-1.43%) |
Dec 21, 2022 | 69.50 | 70.25 | 69.23 | 69.87 | 3,088,564 | +1.01(+1.46%) |
Dec 20, 2022 | 68.50 | 69.47 | 68.47 | 68.87 | 3,244,507 | +0.60(+0.89%) |
Dec 19, 2022 | 68.79 | 69.31 | 67.92 | 68.26 | 3,826,044 | -0.30(-0.43%) |
Dec 16, 2022 | 67.92 | 68.82 | 67.75 | 68.56 | 9,157,036 | -0.22(-0.32%) |
Dec 15, 2022 | 68.95 | 69.18 | 68.21 | 68.78 | 4,946,264 | -1.09(-1.56%) |
Dec 14, 2022 | 70.54 | 70.98 | 69.51 | 69.87 | 3,249,341 | -0.37(-0.53%) |
Dec 13, 2022 | 71.28 | 71.32 | 69.83 | 70.25 | 4,944,957 | +0.05(+0.07%) |
Dec 12, 2022 | 69.32 | 70.29 | 68.66 | 70.20 | 4,886,031 | +0.95(+1.37%) |
Dec 09, 2022 | 70.11 | 70.64 | 69.15 | 69.25 | 4,669,924 | -1.36(-1.93%) |
Dec 08, 2022 | 72.14 | 72.14 | 70.45 | 70.61 | 3,862,382 | -0.94(-1.31%) |
Dec 07, 2022 | 71.77 | 72.70 | 71.38 | 71.55 | 3,664,005 | -0.66(-0.92%) |
Dec 06, 2022 | 72.31 | 72.77 | 71.72 | 72.21 | 2,556,710 | -0.12(-0.16%) |
Dec 05, 2022 | 73.28 | 73.51 | 71.89 | 72.33 | 3,374,884 | -1.45(-1.96%) |
Dec 02, 2022 | 72.96 | 73.88 | 72.96 | 73.78 | 2,542,080 | +0.25(+0.34%) |
Dec 01, 2022 | 73.88 | 74.18 | 73.37 | 73.53 | 4,228,756 | -0.05(-0.07%) |
Nov 30, 2022 | 72.42 | 73.84 | 71.84 | 73.58 | 6,664,142 | +0.60(+0.83%) |
Nov 29, 2022 | 72.60 | 73.34 | 72.23 | 72.97 | 3,104,916 | +0.33(+0.45%) |
Nov 28, 2022 | 73.19 | 73.83 | 72.46 | 72.65 | 3,770,410 | -1.17(-1.59%) |
Nov 25, 2022 | 73.76 | 74.21 | 73.68 | 73.82 | 1,247,253 | +0.22(+0.30%) |
Nov 23, 2022 | 73.60 | 73.96 | 73.47 | 73.60 | 2,663,127 | -0.19(-0.26%) |
Nov 22, 2022 | 73.25 | 73.95 | 72.92 | 73.79 | 3,259,169 | +0.99(+1.36%) |
Nov 21, 2022 | 72.29 | 72.96 | 72.03 | 72.80 | 4,112,030 | +0.37(+0.52%) |
Nov 18, 2022 | 72.86 | 73.07 | 72.19 | 72.42 | 4,822,599 | +0.59(+0.81%) |
Nov 17, 2022 | 70.75 | 71.95 | 70.55 | 71.84 | 3,875,198 | +0.51(+0.71%) |
Nov 16, 2022 | 71.37 | 71.77 | 71.13 | 71.33 | 4,895,832 | +0.08(+0.11%) |
Nov 15, 2022 | 71.60 | 71.83 | 70.66 | 71.25 | 4,262,045 | +0.47(+0.66%) |
Nov 14, 2022 | 71.19 | 71.77 | 70.75 | 70.78 | 4,733,723 | -0.67(-0.94%) |
Nov 11, 2022 | 72.06 | 72.55 | 71.18 | 71.46 | 5,528,255 | -0.22(-0.31%) |
Nov 10, 2022 | 71.55 | 72.49 | 71.29 | 71.68 | 5,315,501 | +1.87(+2.68%) |
Nov 09, 2022 | 70.06 | 70.72 | 69.53 | 69.81 | 3,678,047 | -0.61(-0.87%) |
Nov 08, 2022 | 70.71 | 70.95 | 69.75 | 70.42 | 4,247,032 | -0.50(-0.70%) |
Nov 07, 2022 | 71.08 | 71.32 | 70.28 | 70.92 | 5,228,281 | +0.31(+0.43%) |
Nov 04, 2022 | 70.63 | 70.95 | 69.64 | 70.61 | 3,531,232 | +0.95(+1.37%) |
Nov 03, 2022 | 69.23 | 70.29 | 68.08 | 69.66 | 4,779,860 | -0.44(-0.63%) |
Nov 02, 2022 | 70.42 | 69.98 | 70.10 | 6,351,919 | -0.35(-0.50%) | |
Nov 01, 2022 | 70.19 | 70.82 | 70.05 | 70.45 | 4,084,267 | +0.70(+1.00%) |
Oct 31, 2022 | 69.39 | 70.10 | 69.34 | 69.75 | 4,938,762 | +0.07(+0.10%) |
Oct 28, 2022 | 68.24 | 69.75 | 68.12 | 69.69 | 4,164,902 | +1.90(+2.80%) |
Oct 27, 2022 | 67.98 | 68.69 | 67.69 | 67.79 | 3,363,446 | +0.29(+0.42%) |
Oct 26, 2022 | 67.90 | 68.34 | 67.35 | 67.51 | 3,514,480 | -0.08(-0.11%) |
Oct 25, 2022 | 65.53 | 67.69 | 65.41 | 67.58 | 5,753,446 | +1.48(+2.23%) |
Oct 24, 2022 | 64.96 | 66.46 | 64.89 | 66.11 | 6,706,691 | +1.26(+1.94%) |
Oct 21, 2022 | 63.17 | 64.96 | 62.90 | 64.85 | 5,588,244 | +1.94(+3.09%) |
Oct 20, 2022 | 63.86 | 64.33 | 62.58 | 62.90 | 4,649,464 | -1.26(-1.96%) |
Oct 19, 2022 | 64.07 | 64.71 | 63.42 | 64.16 | 3,259,429 | -0.04(-0.06%) |
Oct 18, 2022 | 64.54 | 64.77 | 63.56 | 64.20 | 3,943,856 | +1.06(+1.67%) |
Oct 17, 2022 | 63.42 | 63.90 | 62.76 | 63.14 | 4,720,606 | +1.10(+1.77%) |
Oct 14, 2022 | 62.47 | 63.48 | 61.54 | 62.05 | 5,088,008 | -0.11(-0.18%) |
Oct 13, 2022 | 58.85 | 62.42 | 58.17 | 62.16 | 6,837,892 | +2.53(+4.25%) |
Oct 12, 2022 | 60.35 | 60.84 | 59.61 | 59.63 | 4,439,849 | -0.71(-1.17%) |
Oct 11, 2022 | 60.11 | 61.31 | 59.96 | 60.33 | 4,112,273 | -0.07(-0.11%) |
Oct 10, 2022 | 60.67 | 61.17 | 59.97 | 60.40 | 2,934,941 | +0.13(+0.22%) |
Oct 07, 2022 | 61.01 | 61.28 | 59.75 | 60.26 | 3,909,523 | -1.24(-2.01%) |
Oct 06, 2022 | 61.86 | 62.40 | 61.25 | 61.50 | 4,982,931 | -0.68(-1.09%) |
Oct 05, 2022 | 61.52 | 62.52 | 61.41 | 62.18 | 3,240,492 | -0.19(-0.31%) |
Oct 04, 2022 | 60.63 | 62.45 | 60.61 | 62.37 | 4,551,901 | +2.71(+4.54%) |
Oct 03, 2022 | 58.75 | 60.02 | 57.82 | 59.66 | 5,095,445 | +1.75(+3.03%) |
Sep 30, 2022 | 58.52 | 59.21 | 57.83 | 57.91 | 5,783,380 | -0.28(-0.47%) |
Sep 29, 2022 | 58.32 | 58.56 | 57.22 | 58.19 | 5,085,040 | -0.75(-1.28%) |
Sep 28, 2022 | 57.68 | 59.47 | 57.66 | 58.94 | 4,998,682 | +1.05(+1.81%) |
Sep 27, 2022 | 58.39 | 58.73 | 57.23 | 57.89 | 4,029,044 | -0.10(-0.16%) |
Sep 26, 2022 | 58.36 | 59.14 | 57.57 | 57.99 | 4,403,417 | -0.95(-1.62%) |
Sep 23, 2022 | 59.66 | 59.93 | 58.11 | 58.94 | 5,257,665 | -1.53(-2.54%) |
Sep 22, 2022 | 61.54 | 61.82 | 60.33 | 60.47 | 4,702,074 | -1.00(-1.63%) |
Sep 21, 2022 | 62.79 | 63.09 | 61.46 | 61.47 | 3,817,555 | -0.92(-1.48%) |
Sep 20, 2022 | 62.84 | 62.84 | 61.72 | 62.40 | 4,431,476 | -0.75(-1.19%) |
Sep 19, 2022 | 61.30 | 63.24 | 61.27 | 63.15 | 5,360,561 | +1.14(+1.84%) |
Sep 16, 2022 | 62.27 | 62.27 | 61.22 | 62.01 | 10,666,567 | -0.58(-0.93%) |
Sep 15, 2022 | 63.15 | 63.68 | 62.41 | 62.59 | 6,088,722 | -0.69(-1.08%) |
Sep 14, 2022 | 63.71 | 64.30 | 62.75 | 63.28 | 3,839,879 | -0.06(-0.09%) |
Sep 13, 2022 | 64.10 | 64.75 | 63.14 | 63.33 | 6,105,259 | -1.95(-2.99%) |
Sep 12, 2022 | 65.02 | 65.67 | 64.80 | 65.29 | 3,470,178 | +0.84(+1.30%) |
Sep 09, 2022 | 64.07 | 64.75 | 63.95 | 64.45 | 3,973,832 | +0.78(+1.23%) |
Sep 08, 2022 | 62.95 | 63.92 | 62.68 | 63.67 | 7,196,585 | +0.62(+0.98%) |
Sep 07, 2022 | 61.69 | 63.31 | 61.64 | 63.05 | 3,664,706 | +1.07(+1.72%) |
Sep 06, 2022 | 62.29 | 62.66 | 61.41 | 61.98 | 4,488,432 | -0.01(-0.02%) |
Sep 02, 2022 | 62.55 | 63.56 | 61.65 | 61.99 | 4,838,010 | +0.21(+0.34%) |
Sep 01, 2022 | 60.97 | 61.85 | 60.19 | 61.78 | 4,242,620 | +0.49(+0.79%) |
Aug 31, 2022 | 62.12 | 62.20 | 61.25 | 61.29 | 4,801,636 | -0.62(-1.00%) |
Aug 30, 2022 | 62.42 | 62.63 | 61.45 | 61.91 | 4,076,353 | -0.43(-0.69%) |
Aug 29, 2022 | 62.07 | 62.81 | 61.76 | 62.34 | 3,088,135 | -0.24(-0.38%) |
Aug 26, 2022 | 64.40 | 64.63 | 62.53 | 62.58 | 3,522,957 | -1.51(-2.36%) |
Aug 25, 2022 | 63.19 | 64.10 | 62.99 | 64.09 | 2,997,339 | +1.17(+1.86%) |
Aug 24, 2022 | 62.40 | 63.12 | 62.16 | 62.92 | 2,722,998 | +0.35(+0.56%) |
Aug 23, 2022 | 63.03 | 63.19 | 62.56 | 62.57 | 3,160,609 | -0.23(-0.36%) |
Aug 22, 2022 | 63.33 | 63.33 | 62.60 | 62.80 | 3,865,645 | -1.41(-2.20%) |
Aug 19, 2022 | 64.46 | 64.53 | 64.04 | 64.21 | 3,311,073 | -0.59(-0.91%) |
Aug 18, 2022 | 64.20 | 64.91 | 64.10 | 64.80 | 2,689,157 | +0.51(+0.80%) |
Aug 17, 2022 | 63.73 | 64.65 | 63.65 | 64.29 | 3,255,877 | -0.18(-0.28%) |
Aug 16, 2022 | 63.98 | 64.78 | 63.93 | 64.47 | 2,724,303 | +0.30(+0.48%) |
Aug 15, 2022 | 63.78 | 64.41 | 63.58 | 64.16 | 4,176,314 | -0.45(-0.69%) |
Aug 12, 2022 | 63.66 | 64.68 | 63.66 | 64.61 | 4,162,324 | +1.07(+1.68%) |
Aug 11, 2022 | 63.40 | 64.39 | 63.38 | 63.54 | 4,921,635 | +0.72(+1.15%) |
Aug 10, 2022 | 61.80 | 62.87 | 61.59 | 62.82 | 4,429,214 | +1.93(+3.18%) |
Aug 09, 2022 | 60.35 | 61.42 | 60.27 | 60.88 | 3,685,461 | +0.91(+1.53%) |
Aug 08, 2022 | 60.26 | 60.55 | 59.71 | 59.97 | 3,698,991 | +0.13(+0.22%) |
Aug 05, 2022 | 60.17 | 60.77 | 59.63 | 59.84 | 4,410,399 | -0.47(-0.78%) |
Aug 04, 2022 | 60.69 | 61.33 | 60.07 | 60.31 | 7,796,663 | +0.19(+0.31%) |
Aug 03, 2022 | 58.75 | 60.28 | 58.72 | 60.12 | 5,434,988 | +1.50(+2.56%) |
Aug 02, 2022 | 59.45 | 59.51 | 58.54 | 58.62 | 4,233,900 | -0.83(-1.40%) |
Aug 01, 2022 | 59.31 | 59.63 | 58.66 | 59.45 | 3,844,723 | -0.34(-0.57%) |
Jul 29, 2022 | 58.82 | 60.23 | 58.33 | 59.79 | 5,965,280 | +1.32(+2.26%) |
Jul 28, 2022 | 58.68 | 58.90 | 57.43 | 58.47 | 4,682,233 | -0.38(-0.64%) |
Jul 27, 2022 | 58.21 | 59.04 | 57.85 | 58.84 | 3,561,644 | +0.95(+1.63%) |
Jul 26, 2022 | 58.02 | 58.51 | 57.66 | 57.90 | 2,751,518 | -0.36(-0.62%) |
Jul 25, 2022 | 57.89 | 58.54 | 57.45 | 58.26 | 3,007,662 | +0.74(+1.28%) |
Jul 22, 2022 | 58.01 | 58.49 | 57.03 | 57.52 | 3,289,496 | -0.25(-0.43%) |
Jul 21, 2022 | 57.71 | 57.95 | 56.88 | 57.77 | 3,958,129 | -0.16(-0.28%) |
Jul 20, 2022 | 56.83 | 58.28 | 56.83 | 57.93 | 5,997,896 | +0.45(+0.79%) |
Jul 19, 2022 | 56.68 | 57.88 | 56.48 | 57.47 | 5,472,766 | +1.61(+2.88%) |
Jul 18, 2022 | 56.36 | 57.24 | 55.66 | 55.87 | 3,919,422 | +0.07(+0.12%) |
Jul 15, 2022 | 55.44 | 56.19 | 54.65 | 55.80 | 4,144,941 | +1.06(+1.93%) |
Jul 14, 2022 | 55.17 | 55.41 | 54.27 | 54.74 | 7,854,821 | -1.93(-3.40%) |
Jul 13, 2022 | 57.69 | 57.78 | 56.05 | 56.67 | 6,312,824 | -1.74(-2.98%) |
Jul 12, 2022 | 58.14 | 59.42 | 57.87 | 58.41 | 4,050,865 | -0.30(-0.52%) |
Jul 11, 2022 | 58.83 | 59.44 | 58.55 | 58.71 | 2,604,455 | -0.49(-0.83%) |
Jul 08, 2022 | 59.86 | 60.38 | 59.16 | 59.20 | 4,400,523 | -0.38(-0.63%) |
Jul 07, 2022 | 59.09 | 59.78 | 59.09 | 59.58 | 5,876,814 | +1.04(+1.78%) |
Jul 06, 2022 | 58.28 | 59.07 | 57.48 | 58.54 | 4,039,131 | -0.39(-0.66%) |
Jul 05, 2022 | 58.76 | 59.05 | 57.76 | 58.93 | 3,580,747 | -1.27(-2.10%) |
Jul 01, 2022 | 59.20 | 60.26 | 58.63 | 60.20 | 4,037,422 | +0.84(+1.42%) |
Jun 30, 2022 | 58.65 | 59.68 | 58.03 | 59.35 | 4,065,009 | -0.13(-0.22%) |
Jun 29, 2022 | 60.36 | 60.45 | 59.27 | 59.49 | 2,436,803 | -0.77(-1.27%) |
Jun 28, 2022 | 60.99 | 61.62 | 60.22 | 60.25 | 3,167,839 | +0.15(+0.25%) |
Jun 27, 2022 | 61.02 | 61.22 | 59.85 | 60.10 | 3,349,465 | -0.61(-1.00%) |
Jun 24, 2022 | 58.30 | 61.04 | 58.16 | 60.71 | 6,517,510 | +2.73(+4.71%) |
Jun 23, 2022 | 58.80 | 59.08 | 57.41 | 57.97 | 4,686,213 | -0.40(-0.68%) |
Jun 22, 2022 | 58.03 | 59.01 | 57.99 | 58.37 | 4,713,196 | -0.74(-1.25%) |
Jun 21, 2022 | 58.92 | 59.59 | 58.09 | 59.11 | 5,787,213 | +1.57(+2.73%) |
Jun 17, 2022 | 57.38 | 58.42 | 57.09 | 57.54 | 9,875,658 | -0.40(-0.69%) |
Jun 16, 2022 | 57.95 | 58.02 | 56.91 | 57.94 | 6,501,219 | -0.96(-1.64%) |
Jun 15, 2022 | 59.17 | 59.85 | 57.97 | 58.90 | 4,988,966 | +0.43(+0.73%) |
Jun 14, 2022 | 58.05 | 59.02 | 57.69 | 58.47 | 5,050,093 | +0.78(+1.34%) |
Jun 13, 2022 | 58.88 | 58.95 | 57.23 | 57.70 | 6,391,976 | -2.30(-3.83%) |
Jun 10, 2022 | 60.92 | 61.29 | 59.81 | 60.00 | 5,564,091 | -2.40(-3.85%) |
Jun 09, 2022 | 63.48 | 63.86 | 62.38 | 62.40 | 4,169,819 | -1.16(-1.83%) |
Jun 08, 2022 | 63.75 | 64.05 | 63.17 | 63.56 | 3,279,007 | -0.43(-0.66%) |
Jun 07, 2022 | 63.03 | 64.18 | 62.77 | 63.99 | 3,906,753 | +0.77(+1.21%) |
Jun 06, 2022 | 63.07 | 64.03 | 62.61 | 63.22 | 3,456,395 | +0.65(+1.04%) |
Jun 03, 2022 | 62.99 | 63.57 | 62.37 | 62.57 | 2,593,999 | -0.79(-1.25%) |
Jun 02, 2022 | 63.13 | 63.38 | 62.08 | 63.36 | 3,282,475 | +0.35(+0.56%) |
Jun 01, 2022 | 64.09 | 64.11 | 62.37 | 63.01 | 3,908,151 | -0.69(-1.08%) |
May 31, 2022 | 63.10 | 64.78 | 63.04 | 63.70 | 10,579,580 | -0.31(-0.49%) |
May 27, 2022 | 63.25 | 64.22 | 63.08 | 64.01 | 4,440,536 | +0.77(+1.21%) |
May 26, 2022 | 62.05 | 63.37 | 61.99 | 63.25 | 6,710,229 | +2.18(+3.58%) |
May 25, 2022 | 60.07 | 61.51 | 60.07 | 61.06 | 6,242,402 | +0.68(+1.13%) |
May 24, 2022 | 60.32 | 60.63 | 58.96 | 60.38 | 3,955,234 | -0.07(-0.11%) |
May 23, 2022 | 59.55 | 60.88 | 59.43 | 60.45 | 5,272,454 | +1.80(+3.06%) |
May 20, 2022 | 59.17 | 59.80 | 57.51 | 58.65 | 5,697,361 | -0.32(-0.54%) |
May 19, 2022 | 58.99 | 60.12 | 58.43 | 58.98 | 4,713,678 | -0.88(-1.47%) |
May 18, 2022 | 61.05 | 61.06 | 59.52 | 59.85 | 5,391,555 | -1.58(-2.57%) |
May 17, 2022 | 61.25 | 61.85 | 61.02 | 61.43 | 4,826,636 | +1.30(+2.15%) |
May 16, 2022 | 59.83 | 60.51 | 59.35 | 60.14 | 4,482,607 | +0.19(+0.32%) |
May 13, 2022 | 59.84 | 60.53 | 59.38 | 59.95 | 4,736,966 | +0.48(+0.81%) |
May 12, 2022 | 60.54 | 60.59 | 58.06 | 59.47 | 7,259,872 | -1.14(-1.89%) |
May 11, 2022 | 61.46 | 62.68 | 60.54 | 60.61 | 5,521,139 | -0.65(-1.06%) |
May 10, 2022 | 62.48 | 63.38 | 60.75 | 61.26 | 5,841,018 | -0.78(-1.26%) |
May 09, 2022 | 62.95 | 63.50 | 61.79 | 62.05 | 7,745,873 | -1.32(-2.09%) |
May 06, 2022 | 63.38 | 63.55 | 62.29 | 63.37 | 5,151,652 | +0.04(+0.06%) |
May 05, 2022 | 63.09 | 65.21 | 62.47 | 63.33 | 4,997,776 | -0.76(-1.19%) |
May 04, 2022 | 62.45 | 64.43 | 62.27 | 64.09 | 4,074,598 | +1.57(+2.51%) |
May 03, 2022 | 62.25 | 63.22 | 61.88 | 62.53 | 3,861,644 | +0.47(+0.76%) |
May 02, 2022 | 62.07 | 62.40 | 60.88 | 62.06 | 3,469,112 | +0.43(+0.70%) |
Apr 29, 2022 | 63.25 | 63.87 | 61.39 | 61.63 | 4,142,687 | -1.96(-3.08%) |
Apr 28, 2022 | 63.44 | 63.74 | 62.08 | 63.59 | 3,434,551 | +0.82(+1.30%) |
Apr 27, 2022 | 62.70 | 63.43 | 62.17 | 62.77 | 3,498,856 | +0.17(+0.27%) |
Apr 26, 2022 | 63.73 | 64.57 | 62.58 | 62.60 | 3,713,894 | -2.21(-3.42%) |
Apr 25, 2022 | 64.41 | 64.97 | 62.50 | 64.82 | 7,490,734 | -0.45(-0.69%) |
Apr 22, 2022 | 67.02 | 67.10 | 65.21 | 65.27 | 3,318,824 | -1.90(-2.82%) |
Apr 21, 2022 | 68.49 | 68.66 | 67.01 | 67.16 | 2,372,616 | -0.81(-1.19%) |
Apr 20, 2022 | 67.70 | 68.58 | 67.63 | 67.97 | 3,030,434 | +0.56(+0.84%) |
Apr 19, 2022 | 67.11 | 67.64 | 66.83 | 67.41 | 2,837,415 | +0.57(+0.86%) |
Apr 18, 2022 | 65.99 | 67.22 | 65.82 | 66.83 | 3,241,253 | +0.55(+0.84%) |
Apr 14, 2022 | 66.08 | 66.73 | 65.82 | 66.28 | 3,035,080 | +0.18(+0.27%) |
Apr 13, 2022 | 65.48 | 66.18 | 65.01 | 66.10 | 2,287,675 | +0.27(+0.41%) |
Apr 12, 2022 | 66.42 | 67.12 | 65.40 | 65.83 | 2,898,609 | -0.39(-0.60%) |
Apr 11, 2022 | 66.32 | 67.36 | 66.07 | 66.22 | 2,824,668 | -0.03(-0.04%) |
Apr 08, 2022 | 65.79 | 66.76 | 65.46 | 66.25 | 3,149,545 | +0.99(+1.52%) |
Apr 07, 2022 | 65.59 | 65.75 | 63.96 | 65.26 | 3,711,484 | -0.49(-0.74%) |
Apr 06, 2022 | 65.74 | 66.40 | 65.47 | 65.75 | 4,379,714 | +0.06(+0.09%) |
Apr 05, 2022 | 65.28 | 66.38 | 65.14 | 65.69 | 4,647,684 | +0.35(+0.53%) |
Apr 04, 2022 | 65.97 | 66.06 | 64.89 | 65.34 | 2,990,590 | -0.81(-1.22%) |
Apr 01, 2022 | 66.47 | 67.07 | 65.76 | 66.15 | 4,487,736 | +0.21(+0.31%) |
Mar 31, 2022 | 67.09 | 67.49 | 65.93 | 65.94 | 4,896,078 | -1.27(-1.88%) |
Mar 30, 2022 | 67.17 | 67.75 | 66.80 | 67.21 | 4,781,232 | +0.11(+0.17%) |
Mar 29, 2022 | 67.60 | 67.78 | 66.46 | 67.10 | 4,103,301 | +0.22(+0.32%) |
Mar 28, 2022 | 66.74 | 66.89 | 65.96 | 66.88 | 3,923,948 | -0.01(-0.01%) |
Mar 25, 2022 | 65.64 | 67.18 | 65.64 | 66.89 | 3,460,138 | +1.03(+1.57%) |
Mar 24, 2022 | 65.53 | 66.30 | 65.32 | 65.86 | 3,221,129 | +0.72(+1.11%) |
Mar 23, 2022 | 65.60 | 66.38 | 65.10 | 65.14 | 4,063,174 | -0.84(-1.28%) |
Mar 22, 2022 | 65.33 | 66.77 | 65.33 | 65.98 | 5,365,460 | +1.45(+2.25%) |
Mar 21, 2022 | 64.77 | 65.04 | 63.86 | 64.53 | 6,217,068 | +0.30(+0.47%) |
Mar 18, 2022 | 63.78 | 64.28 | 62.99 | 64.22 | 12,186,540 | +0.26(+0.41%) |
Mar 17, 2022 | 62.62 | 63.99 | 62.25 | 63.96 | 5,115,187 | +0.61(+0.96%) |
Mar 16, 2022 | 62.10 | 63.58 | 61.98 | 63.35 | 7,039,801 | +2.06(+3.37%) |
Mar 15, 2022 | 61.19 | 61.64 | 60.56 | 61.29 | 4,029,257 | +0.59(+0.97%) |
Mar 14, 2022 | 61.28 | 61.70 | 60.27 | 60.70 | 5,374,153 | +0.46(+0.76%) |
Mar 11, 2022 | 60.85 | 61.48 | 60.10 | 60.24 | 4,526,201 | -0.08(-0.12%) |
Mar 10, 2022 | 59.68 | 60.31 | 3,919,180 | -0.15(-0.25%) | ||
Mar 09, 2022 | 60.70 | 61.24 | 60.10 | 60.46 | 5,343,817 | +2.33(+4.00%) |
Mar 08, 2022 | 58.65 | 59.98 | 57.82 | 58.14 | 6,231,055 | -0.01(-0.02%) |
Mar 07, 2022 | 59.19 | 59.40 | 57.99 | 58.14 | 6,895,420 | -1.89(-3.14%) |
Mar 04, 2022 | 60.80 | 61.12 | 58.90 | 60.03 | 7,564,522 | -2.42(-3.88%) |
Mar 03, 2022 | 62.47 | 63.09 | 61.66 | 62.45 | 4,931,713 | +0.14(+0.23%) |
Mar 02, 2022 | 61.03 | 62.79 | 60.88 | 62.31 | 4,886,630 | +1.85(+3.06%) |