Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 59.36 | 59.53 | 58.87 | 59.37 | 1,551,369 | +0.18(+0.31%) |
Mar 30, 2023 | 59.31 | 59.55 | 58.65 | 59.19 | 2,335,888 | +0.02(+0.03%) |
Mar 29, 2023 | 58.82 | 59.18 | 58.64 | 59.17 | 1,637,237 | +0.72(+1.22%) |
Mar 28, 2023 | 57.87 | 59.03 | 57.87 | 58.45 | 916,940 | +0.38(+0.65%) |
Mar 27, 2023 | 58.65 | 59.17 | 57.86 | 58.07 | 1,432,805 | -0.38(-0.65%) |
Mar 24, 2023 | 56.28 | 58.48 | 56.20 | 58.45 | 1,619,980 | +2.39(+4.26%) |
Mar 23, 2023 | 56.63 | 57.22 | 55.97 | 56.06 | 1,636,601 | -0.73(-1.28%) |
Mar 22, 2023 | 57.71 | 57.98 | 56.78 | 56.79 | 1,847,848 | -1.20(-2.07%) |
Mar 21, 2023 | 59.73 | 59.86 | 57.05 | 57.99 | 2,446,434 | -1.88(-3.13%) |
Mar 20, 2023 | 59.45 | 60.12 | 59.32 | 59.86 | 1,671,042 | +0.53(+0.90%) |
Mar 17, 2023 | 59.72 | 59.96 | 58.94 | 59.33 | 3,656,220 | -0.56(-0.94%) |
Mar 16, 2023 | 59.52 | 60.84 | 59.38 | 59.89 | 2,498,200 | +0.25(+0.42%) |
Mar 15, 2023 | 58.13 | 59.94 | 57.75 | 59.64 | 2,358,170 | +1.49(+2.56%) |
Mar 14, 2023 | 57.95 | 58.67 | 57.62 | 58.15 | 1,986,618 | +0.56(+0.97%) |
Mar 13, 2023 | 56.26 | 59.15 | 56.14 | 57.59 | 2,738,604 | +1.41(+2.51%) |
Mar 10, 2023 | 57.36 | 57.43 | 55.71 | 56.18 | 1,857,721 | -1.02(-1.78%) |
Mar 09, 2023 | 58.02 | 58.50 | 57.03 | 57.19 | 2,162,631 | -0.61(-1.05%) |
Mar 08, 2023 | 57.27 | 57.91 | 57.06 | 57.80 | 1,485,999 | +0.80(+1.41%) |
Mar 07, 2023 | 57.68 | 58.29 | 56.70 | 57.00 | 1,246,865 | -0.92(-1.59%) |
Mar 06, 2023 | 57.92 | 58.41 | 57.63 | 57.92 | 1,349,019 | +0.04(+0.07%) |
Mar 03, 2023 | 57.20 | 57.91 | 56.49 | 57.88 | 1,595,077 | +0.92(+1.61%) |
Mar 02, 2023 | 55.92 | 57.08 | 55.79 | 56.96 | 1,723,334 | +1.07(+1.92%) |
Mar 01, 2023 | 56.64 | 56.64 | 55.13 | 55.89 | 2,770,999 | -1.15(-2.02%) |
Feb 28, 2023 | 57.53 | 58.18 | 56.83 | 57.04 | 2,974,594 | -0.71(-1.22%) |
Feb 27, 2023 | 58.66 | 59.22 | 57.68 | 57.75 | 1,402,933 | -0.70(-1.19%) |
Feb 24, 2023 | 57.83 | 58.70 | 57.51 | 58.44 | 1,363,823 | +0.17(+0.30%) |
Feb 23, 2023 | 59.08 | 59.13 | 58.23 | 58.27 | 2,012,439 | -0.55(-0.94%) |
Feb 22, 2023 | 59.38 | 59.61 | 58.70 | 58.82 | 1,336,108 | -0.34(-0.57%) |
Feb 21, 2023 | 59.45 | 59.76 | 59.06 | 59.16 | 1,285,267 | -0.78(-1.31%) |
Feb 17, 2023 | 59.14 | 60.26 | 58.74 | 59.94 | 1,756,988 | +0.97(+1.64%) |
Feb 16, 2023 | 58.49 | 59.31 | 57.99 | 58.97 | 975,346 | -0.20(-0.34%) |
Feb 15, 2023 | 58.72 | 59.24 | 58.30 | 59.18 | 1,599,593 | +0.02(+0.03%) |
Feb 14, 2023 | 59.42 | 59.65 | 58.89 | 59.16 | 1,856,448 | -0.45(-0.75%) |
Feb 13, 2023 | 59.43 | 59.86 | 59.31 | 59.60 | 1,210,522 | +0.20(+0.34%) |
Feb 10, 2023 | 58.34 | 59.49 | 58.03 | 59.40 | 1,534,630 | +1.35(+2.33%) |
Feb 09, 2023 | 58.37 | 59.00 | 57.95 | 58.05 | 2,351,902 | -0.37(-0.64%) |
Feb 08, 2023 | 59.50 | 59.50 | 58.14 | 58.42 | 2,243,618 | -1.51(-2.51%) |
Feb 07, 2023 | 60.48 | 60.48 | 59.21 | 59.93 | 2,583,031 | -0.95(-1.56%) |
Feb 06, 2023 | 60.05 | 60.90 | 59.82 | 60.88 | 4,144,560 | +0.67(+1.12%) |
Feb 03, 2023 | 60.87 | 60.95 | 59.03 | 60.21 | 2,309,090 | -0.93(-1.52%) |
Feb 02, 2023 | 60.87 | 62.05 | 59.82 | 61.14 | 4,829,806 | +0.00(+0.00%) |
Feb 01, 2023 | 60.20 | 61.34 | 60.17 | 61.14 | 2,593,693 | +0.51(+0.84%) |
Jan 31, 2023 | 60.38 | 60.63 | 59.51 | 60.63 | 2,502,374 | +0.50(+0.83%) |
Jan 30, 2023 | 59.77 | 60.64 | 59.73 | 60.13 | 2,508,698 | +0.17(+0.29%) |
Jan 27, 2023 | 59.89 | 60.50 | 59.56 | 59.96 | 1,581,489 | +0.05(+0.08%) |
Jan 26, 2023 | 59.42 | 59.92 | 59.29 | 59.91 | 1,416,404 | +0.28(+0.47%) |
Jan 25, 2023 | 58.88 | 59.79 | 58.58 | 59.63 | 2,278,595 | +0.35(+0.58%) |
Jan 24, 2023 | 59.47 | 59.89 | 58.47 | 59.29 | 1,149,875 | +0.08(+0.13%) |
Jan 23, 2023 | 59.30 | 59.96 | 58.99 | 59.21 | 1,432,475 | -0.29(-0.48%) |
Jan 20, 2023 | 58.65 | 59.53 | 57.90 | 59.50 | 1,697,588 | +0.87(+1.49%) |
Jan 19, 2023 | 58.72 | 58.83 | 57.99 | 58.62 | 2,278,999 | -0.20(-0.34%) |
Jan 18, 2023 | 61.05 | 61.09 | 58.68 | 58.83 | 2,047,044 | -2.08(-3.42%) |
Jan 17, 2023 | 61.16 | 61.51 | 60.48 | 60.91 | 2,113,496 | -0.42(-0.69%) |
Jan 13, 2023 | 61.37 | 61.69 | 60.91 | 61.33 | 1,301,289 | -0.40(-0.65%) |
Jan 12, 2023 | 62.90 | 62.90 | 61.69 | 61.73 | 1,521,437 | -1.01(-1.61%) |
Jan 11, 2023 | 62.33 | 62.82 | 62.20 | 62.74 | 1,562,067 | +0.48(+0.77%) |
Jan 10, 2023 | 62.24 | 62.63 | 61.76 | 62.26 | 1,181,451 | -0.10(-0.15%) |
Jan 09, 2023 | 61.72 | 63.06 | 61.62 | 62.36 | 1,983,656 | +0.53(+0.85%) |
Jan 06, 2023 | 61.34 | 62.12 | 61.18 | 61.83 | 1,546,141 | +1.11(+1.83%) |
Jan 05, 2023 | 61.52 | 61.81 | 60.53 | 60.72 | 1,693,012 | -1.30(-2.09%) |
Jan 04, 2023 | 61.50 | 62.51 | 61.46 | 62.01 | 1,750,356 | +0.86(+1.41%) |
Jan 03, 2023 | 60.93 | 61.31 | 59.91 | 61.15 | 1,640,936 | +0.38(+0.63%) |
Dec 30, 2022 | 61.50 | 61.64 | 60.28 | 60.76 | 952,189 | -0.82(-1.32%) |
Dec 29, 2022 | 61.15 | 61.95 | 61.00 | 61.58 | 830,552 | +0.53(+0.86%) |
Dec 28, 2022 | 61.83 | 62.02 | 60.93 | 61.05 | 978,067 | -0.65(-1.06%) |
Dec 27, 2022 | 61.14 | 61.83 | 61.01 | 61.70 | 1,293,086 | +0.66(+1.08%) |
Dec 23, 2022 | 59.80 | 61.05 | 59.80 | 61.04 | 1,322,840 | +1.01(+1.68%) |
Dec 22, 2022 | 59.89 | 60.20 | 58.82 | 60.03 | 1,343,122 | -0.09(-0.14%) |
Dec 21, 2022 | 59.42 | 60.13 | 59.37 | 60.12 | 1,179,006 | +0.84(+1.42%) |
Dec 20, 2022 | 59.02 | 59.56 | 58.61 | 59.28 | 1,313,880 | +0.19(+0.32%) |
Dec 19, 2022 | 59.38 | 60.04 | 58.77 | 59.08 | 1,627,974 | -0.32(-0.53%) |
Dec 16, 2022 | 59.95 | 60.26 | 58.75 | 59.40 | 3,016,868 | -1.20(-1.98%) |
Dec 15, 2022 | 60.92 | 61.02 | 60.12 | 60.60 | 3,360,057 | -0.58(-0.94%) |
Dec 14, 2022 | 61.73 | 62.34 | 60.74 | 61.18 | 2,083,023 | -0.38(-0.62%) |
Dec 13, 2022 | 62.09 | 62.73 | 60.85 | 61.56 | 2,587,167 | +0.25(+0.41%) |
Dec 12, 2022 | 60.54 | 61.34 | 59.81 | 61.31 | 2,343,715 | +1.61(+2.70%) |
Dec 09, 2022 | 59.20 | 60.00 | 59.16 | 59.70 | 2,338,070 | +0.21(+0.35%) |
Dec 08, 2022 | 58.54 | 59.80 | 58.21 | 59.49 | 2,310,758 | +0.83(+1.42%) |
Dec 07, 2022 | 58.53 | 59.14 | 58.23 | 58.65 | 2,607,596 | +0.09(+0.15%) |
Dec 06, 2022 | 57.51 | 58.60 | 57.40 | 58.57 | 1,979,049 | +1.06(+1.85%) |
Dec 05, 2022 | 57.60 | 57.86 | 57.30 | 57.50 | 1,487,872 | -0.57(-0.97%) |
Dec 02, 2022 | 58.37 | 58.84 | 57.76 | 58.07 | 1,831,295 | -0.85(-1.45%) |
Dec 01, 2022 | 59.09 | 59.91 | 58.83 | 58.92 | 2,179,150 | +0.33(+0.56%) |
Nov 30, 2022 | 57.57 | 58.73 | 57.28 | 58.59 | 3,339,854 | +0.83(+1.45%) |
Nov 29, 2022 | 58.05 | 58.07 | 57.22 | 57.76 | 1,691,983 | -0.58(-0.99%) |
Nov 28, 2022 | 58.40 | 58.79 | 57.86 | 58.34 | 1,864,488 | -0.44(-0.75%) |
Nov 25, 2022 | 58.63 | 58.94 | 58.56 | 58.78 | 686,779 | +0.41(+0.71%) |
Nov 23, 2022 | 57.75 | 58.42 | 57.68 | 58.36 | 1,504,318 | +0.59(+1.01%) |
Nov 22, 2022 | 57.85 | 58.20 | 57.28 | 57.78 | 2,125,092 | +0.11(+0.18%) |
Nov 21, 2022 | 57.81 | 58.17 | 56.93 | 57.67 | 3,384,025 | +0.11(+0.18%) |
Nov 18, 2022 | 56.77 | 58.01 | 56.53 | 57.57 | 3,760,532 | +1.39(+2.48%) |
Nov 17, 2022 | 56.46 | 56.65 | 55.66 | 56.18 | 3,690,921 | -0.84(-1.48%) |
Nov 16, 2022 | 56.25 | 57.34 | 56.22 | 57.02 | 2,270,115 | +0.95(+1.69%) |
Nov 15, 2022 | 55.98 | 56.46 | 55.30 | 56.07 | 1,456,754 | +0.59(+1.05%) |
Nov 14, 2022 | 56.21 | 56.27 | 55.48 | 55.49 | 1,499,281 | -0.57(-1.01%) |
Nov 11, 2022 | 56.59 | 56.79 | 55.41 | 56.05 | 1,502,901 | -0.75(-1.32%) |
Nov 10, 2022 | 55.41 | 56.96 | 54.56 | 56.80 | 2,372,385 | +2.86(+5.30%) |
Nov 09, 2022 | 54.50 | 54.61 | 53.87 | 53.94 | 1,784,377 | -0.67(-1.23%) |
Nov 08, 2022 | 54.69 | 55.07 | 54.29 | 54.61 | 2,222,628 | +0.29(+0.53%) |
Nov 07, 2022 | 54.71 | 54.87 | 53.30 | 54.33 | 2,063,418 | -0.39(-0.72%) |
Nov 04, 2022 | 54.77 | 55.38 | 54.05 | 54.72 | 2,900,061 | +0.12(+0.23%) |
Nov 03, 2022 | 53.81 | 55.01 | 53.18 | 54.59 | 2,156,002 | +0.31(+0.57%) |
Nov 02, 2022 | 54.47 | 54.29 | 54.29 | 3,204,974 | -0.26(-0.47%) | |
Nov 01, 2022 | 54.50 | 54.79 | 53.89 | 54.54 | 2,312,527 | +0.25(+0.46%) |
Oct 31, 2022 | 55.11 | 55.11 | 54.12 | 54.30 | 3,708,394 | -0.83(-1.50%) |
Oct 28, 2022 | 53.92 | 55.28 | 53.63 | 55.12 | 2,280,003 | +1.26(+2.33%) |
Oct 27, 2022 | 53.46 | 54.79 | 53.32 | 53.87 | 3,368,453 | +0.67(+1.25%) |
Oct 26, 2022 | 53.37 | 53.70 | 52.97 | 53.20 | 3,253,498 | +0.14(+0.27%) |
Oct 25, 2022 | 52.15 | 53.21 | 52.11 | 53.06 | 2,270,623 | +1.08(+2.07%) |
Oct 24, 2022 | 52.20 | 52.75 | 51.38 | 51.98 | 4,455,536 | +0.18(+0.35%) |
Oct 21, 2022 | 51.54 | 52.28 | 50.89 | 51.80 | 2,541,030 | +0.44(+0.85%) |
Oct 20, 2022 | 52.88 | 52.88 | 51.14 | 51.36 | 2,816,435 | -1.58(-2.98%) |
Oct 19, 2022 | 53.14 | 53.51 | 52.42 | 52.94 | 1,593,475 | -0.89(-1.64%) |
Oct 18, 2022 | 53.48 | 54.03 | 53.31 | 53.83 | 1,783,443 | +1.14(+2.17%) |
Oct 17, 2022 | 52.21 | 53.28 | 52.21 | 52.69 | 1,948,534 | +1.23(+2.39%) |
Oct 14, 2022 | 52.41 | 52.71 | 51.25 | 51.46 | 2,340,194 | -0.43(-0.83%) |
Oct 13, 2022 | 50.19 | 52.27 | 49.88 | 51.89 | 2,312,334 | +1.10(+2.17%) |
Oct 12, 2022 | 52.72 | 52.72 | 50.74 | 50.78 | 2,074,271 | -1.96(-3.72%) |
Oct 11, 2022 | 52.48 | 53.27 | 52.24 | 52.74 | 2,036,931 | -0.02(-0.04%) |
Oct 10, 2022 | 52.71 | 53.56 | 52.66 | 52.76 | 2,218,774 | +0.14(+0.27%) |
Oct 07, 2022 | 53.87 | 53.93 | 52.38 | 52.62 | 2,794,520 | -1.24(-2.30%) |
Oct 06, 2022 | 55.84 | 55.84 | 53.78 | 53.86 | 3,287,722 | -1.85(-3.31%) |
Oct 05, 2022 | 57.01 | 57.01 | 55.49 | 55.70 | 2,221,562 | -1.95(-3.38%) |
Oct 04, 2022 | 57.08 | 57.95 | 56.73 | 57.66 | 1,816,311 | +0.69(+1.22%) |
Oct 03, 2022 | 56.50 | 57.54 | 55.70 | 56.96 | 2,145,898 | +1.53(+2.76%) |
Sep 30, 2022 | 57.27 | 57.43 | 55.24 | 55.43 | 3,898,428 | -1.42(-2.49%) |
Sep 29, 2022 | 59.10 | 59.26 | 56.73 | 56.85 | 1,834,039 | -2.55(-4.29%) |
Sep 28, 2022 | 59.54 | 59.75 | 58.44 | 59.40 | 2,665,977 | +0.63(+1.07%) |
Sep 27, 2022 | 60.91 | 60.91 | 58.57 | 58.77 | 2,276,012 | -1.68(-2.79%) |
Sep 26, 2022 | 61.94 | 62.03 | 60.05 | 60.45 | 1,926,808 | -1.66(-2.67%) |
Sep 23, 2022 | 62.17 | 62.41 | 61.29 | 62.11 | 1,244,321 | -0.49(-0.79%) |
Sep 22, 2022 | 62.38 | 63.01 | 62.01 | 62.60 | 1,489,419 | -0.11(-0.18%) |
Sep 21, 2022 | 63.89 | 64.52 | 62.72 | 62.72 | 1,515,758 | -0.81(-1.27%) |
Sep 20, 2022 | 63.56 | 63.77 | 62.71 | 63.53 | 1,986,453 | -0.43(-0.67%) |
Sep 19, 2022 | 63.42 | 64.01 | 63.14 | 63.96 | 1,015,653 | +0.34(+0.54%) |
Sep 16, 2022 | 63.36 | 63.95 | 63.26 | 63.61 | 2,918,999 | +0.19(+0.30%) |
Sep 15, 2022 | 65.06 | 65.06 | 63.40 | 63.42 | 1,915,239 | -1.95(-2.98%) |
Sep 14, 2022 | 64.59 | 65.58 | 64.59 | 65.37 | 1,567,651 | +0.62(+0.96%) |
Sep 13, 2022 | 66.35 | 66.49 | 64.51 | 64.76 | 1,333,294 | -2.08(-3.12%) |
Sep 12, 2022 | 66.62 | 67.06 | 66.29 | 66.84 | 1,810,647 | +0.36(+0.54%) |
Sep 09, 2022 | 66.30 | 66.71 | 65.79 | 66.48 | 1,276,137 | +0.32(+0.49%) |
Sep 08, 2022 | 66.18 | 66.67 | 65.77 | 66.15 | 1,262,483 | -0.20(-0.30%) |
Sep 07, 2022 | 64.57 | 66.49 | 64.56 | 66.35 | 1,610,839 | +2.24(+3.49%) |
Sep 06, 2022 | 64.02 | 65.17 | 64.02 | 64.12 | 2,076,673 | +0.22(+0.34%) |
Sep 02, 2022 | 64.72 | 65.43 | 63.64 | 63.90 | 2,782,226 | -0.49(-0.75%) |
Sep 01, 2022 | 63.86 | 64.70 | 63.55 | 64.38 | 2,567,087 | +0.53(+0.83%) |
Aug 31, 2022 | 64.45 | 64.69 | 63.80 | 63.86 | 1,671,406 | -0.54(-0.84%) |
Aug 30, 2022 | 65.49 | 65.71 | 64.14 | 64.39 | 1,362,497 | -1.26(-1.92%) |
Aug 29, 2022 | 64.76 | 66.01 | 64.20 | 65.65 | 2,531,925 | +0.64(+0.99%) |
Aug 26, 2022 | 66.03 | 66.08 | 64.82 | 65.01 | 1,609,718 | -0.83(-1.26%) |
Aug 25, 2022 | 65.62 | 65.86 | 65.16 | 65.84 | 1,899,489 | +0.28(+0.43%) |
Aug 24, 2022 | 65.69 | 65.74 | 64.98 | 65.56 | 1,777,753 | -0.01(-0.01%) |
Aug 23, 2022 | 66.14 | 66.14 | 65.10 | 65.57 | 2,139,689 | -0.69(-1.04%) |
Aug 22, 2022 | 66.83 | 67.05 | 66.11 | 66.26 | 1,692,224 | -0.81(-1.21%) |
Aug 19, 2022 | 66.60 | 67.31 | 66.57 | 67.07 | 1,705,996 | +0.40(+0.60%) |
Aug 18, 2022 | 66.60 | 66.81 | 66.39 | 66.67 | 1,986,991 | +0.09(+0.14%) |
Aug 17, 2022 | 66.35 | 67.10 | 66.31 | 66.58 | 2,122,855 | +0.15(+0.23%) |
Aug 16, 2022 | 66.20 | 66.88 | 66.17 | 66.43 | 1,758,439 | +0.14(+0.21%) |
Aug 15, 2022 | 65.91 | 66.34 | 65.55 | 66.28 | 1,058,929 | +0.42(+0.63%) |
Aug 12, 2022 | 65.41 | 65.87 | 65.29 | 65.87 | 1,809,634 | +0.94(+1.44%) |
Aug 11, 2022 | 64.92 | 65.46 | 64.39 | 64.93 | 2,174,747 | -0.08(-0.12%) |
Aug 10, 2022 | 65.22 | 65.29 | 64.42 | 65.01 | 2,217,876 | +0.07(+0.10%) |
Aug 09, 2022 | 64.77 | 65.21 | 64.60 | 64.94 | 1,876,451 | +0.45(+0.70%) |
Aug 08, 2022 | 64.13 | 64.88 | 64.13 | 64.49 | 2,118,095 | +0.57(+0.89%) |
Aug 05, 2022 | 64.76 | 64.90 | 63.53 | 63.92 | 2,154,747 | -0.95(-1.46%) |
Aug 04, 2022 | 65.09 | 65.68 | 64.82 | 64.87 | 1,090,619 | -0.26(-0.39%) |
Aug 03, 2022 | 64.48 | 65.23 | 63.34 | 65.12 | 1,442,582 | +0.41(+0.64%) |
Aug 02, 2022 | 65.30 | 65.76 | 64.65 | 64.71 | 2,439,180 | -0.12(-0.19%) |
Aug 01, 2022 | 64.36 | 64.89 | 64.06 | 64.83 | 2,012,428 | +0.28(+0.44%) |
Jul 29, 2022 | 64.29 | 64.95 | 64.12 | 64.55 | 1,595,043 | +0.19(+0.29%) |
Jul 28, 2022 | 62.78 | 64.61 | 62.78 | 64.36 | 1,868,405 | +1.71(+2.73%) |
Jul 27, 2022 | 62.34 | 62.76 | 62.01 | 62.65 | 1,348,404 | +0.03(+0.05%) |
Jul 26, 2022 | 61.97 | 62.67 | 61.79 | 62.62 | 1,102,848 | +0.76(+1.23%) |
Jul 25, 2022 | 60.99 | 61.88 | 60.88 | 61.86 | 1,021,286 | +0.65(+1.06%) |
Jul 22, 2022 | 60.41 | 61.22 | 60.17 | 61.22 | 1,781,854 | +1.18(+1.97%) |
Jul 21, 2022 | 59.94 | 60.19 | 59.77 | 60.03 | 2,227,484 | +0.04(+0.06%) |
Jul 20, 2022 | 61.22 | 61.26 | 59.97 | 59.99 | 1,765,111 | -1.01(-1.66%) |
Jul 19, 2022 | 61.22 | 61.52 | 60.94 | 61.01 | 1,608,755 | +0.14(+0.23%) |
Jul 18, 2022 | 61.96 | 62.12 | 60.81 | 60.87 | 1,616,543 | -1.31(-2.10%) |
Jul 15, 2022 | 62.37 | 62.37 | 61.28 | 62.17 | 1,289,156 | +0.39(+0.62%) |
Jul 14, 2022 | 60.97 | 61.94 | 60.83 | 61.79 | 2,476,519 | -0.14(-0.23%) |
Jul 13, 2022 | 61.38 | 62.33 | 61.38 | 61.93 | 1,551,672 | +0.03(+0.05%) |
Jul 12, 2022 | 61.87 | 62.83 | 61.66 | 61.90 | 2,156,775 | -0.33(-0.53%) |
Jul 11, 2022 | 61.80 | 62.80 | 61.61 | 62.23 | 1,143,078 | +0.23(+0.36%) |
Jul 08, 2022 | 62.33 | 62.48 | 61.86 | 62.00 | 2,564,596 | -0.34(-0.54%) |
Jul 07, 2022 | 63.35 | 63.64 | 62.30 | 62.34 | 3,168,315 | -0.93(-1.47%) |
Jul 06, 2022 | 62.37 | 63.78 | 62.16 | 63.27 | 1,995,484 | +1.18(+1.91%) |
Jul 05, 2022 | 64.54 | 64.84 | 61.22 | 62.09 | 1,833,804 | -2.74(-4.23%) |
Jul 01, 2022 | 63.73 | 65.00 | 63.27 | 64.83 | 2,408,796 | +1.44(+2.27%) |
Jun 30, 2022 | 62.19 | 63.88 | 62.05 | 63.39 | 2,647,458 | +0.94(+1.50%) |
Jun 29, 2022 | 62.57 | 62.77 | 62.25 | 62.45 | 1,846,131 | -0.06(-0.09%) |
Jun 28, 2022 | 62.34 | 63.05 | 62.17 | 62.51 | 1,602,210 | +0.35(+0.56%) |
Jun 27, 2022 | 60.92 | 62.19 | 60.80 | 62.16 | 1,162,773 | +0.94(+1.53%) |
Jun 24, 2022 | 60.49 | 61.51 | 60.26 | 61.22 | 2,497,844 | +1.00(+1.67%) |
Jun 23, 2022 | 59.22 | 60.29 | 59.14 | 60.22 | 1,828,168 | +1.31(+2.22%) |
Jun 22, 2022 | 57.92 | 59.35 | 57.92 | 58.91 | 2,044,891 | +0.75(+1.29%) |
Jun 21, 2022 | 57.51 | 58.43 | 57.47 | 58.16 | 2,500,453 | +0.72(+1.26%) |
Jun 17, 2022 | 57.88 | 58.13 | 56.71 | 57.44 | 2,790,401 | -0.32(-0.55%) |
Jun 16, 2022 | 58.13 | 58.13 | 57.01 | 57.76 | 1,771,000 | -1.09(-1.85%) |
Jun 15, 2022 | 59.01 | 59.60 | 58.01 | 58.85 | 2,711,881 | +0.13(+0.22%) |
Jun 14, 2022 | 60.96 | 61.23 | 58.08 | 58.72 | 2,254,813 | -2.05(-3.37%) |
Jun 13, 2022 | 63.06 | 63.31 | 60.50 | 60.76 | 1,817,289 | -2.83(-4.45%) |
Jun 10, 2022 | 63.22 | 64.16 | 62.91 | 63.59 | 2,279,421 | -0.15(-0.24%) |
Jun 09, 2022 | 66.04 | 66.20 | 63.70 | 63.74 | 2,132,277 | -2.24(-3.40%) |
Jun 08, 2022 | 67.17 | 67.17 | 65.91 | 65.99 | 1,874,801 | -1.47(-2.17%) |
Jun 07, 2022 | 66.66 | 67.59 | 66.42 | 67.45 | 1,507,956 | +0.58(+0.87%) |
Jun 06, 2022 | 67.06 | 67.25 | 66.73 | 66.87 | 1,952,525 | +0.06(+0.08%) |
Jun 03, 2022 | 66.76 | 67.12 | 66.62 | 66.81 | 2,081,227 | -0.13(-0.20%) |
Jun 02, 2022 | 66.91 | 67.01 | 65.48 | 66.94 | 1,675,580 | +0.42(+0.64%) |
Jun 01, 2022 | 67.00 | 67.10 | 66.16 | 66.52 | 1,987,045 | -0.20(-0.30%) |
May 31, 2022 | 66.37 | 67.01 | 65.86 | 66.72 | 3,230,026 | -0.40(-0.60%) |
May 27, 2022 | 66.31 | 67.24 | 66.17 | 67.12 | 1,644,729 | +0.62(+0.93%) |
May 26, 2022 | 66.68 | 66.97 | 66.27 | 66.50 | 1,635,209 | +0.25(+0.38%) |
May 25, 2022 | 67.39 | 67.42 | 65.98 | 66.25 | 2,250,249 | -1.10(-1.63%) |
May 24, 2022 | 65.63 | 67.44 | 65.36 | 67.35 | 1,739,870 | +1.95(+2.99%) |
May 23, 2022 | 65.52 | 65.67 | 64.55 | 65.39 | 1,648,966 | +0.75(+1.16%) |
May 20, 2022 | 65.12 | 65.17 | 64.05 | 64.64 | 2,280,743 | -0.36(-0.55%) |
May 19, 2022 | 64.53 | 65.20 | 64.00 | 65.00 | 1,788,524 | +0.29(+0.45%) |
May 18, 2022 | 65.32 | 65.43 | 64.56 | 64.71 | 1,677,185 | -0.39(-0.59%) |
May 17, 2022 | 65.07 | 65.27 | 64.10 | 65.09 | 1,500,768 | +0.22(+0.33%) |
May 16, 2022 | 65.48 | 65.52 | 64.63 | 64.88 | 2,080,062 | -0.35(-0.53%) |
May 13, 2022 | 64.90 | 65.43 | 64.28 | 65.23 | 2,604,231 | +0.82(+1.27%) |
May 12, 2022 | 64.43 | 64.85 | 63.59 | 64.41 | 3,069,333 | +0.00(+0.00%) |
May 11, 2022 | 64.06 | 65.48 | 64.00 | 64.41 | 1,432,490 | +0.28(+0.44%) |
May 10, 2022 | 64.94 | 65.93 | 63.54 | 64.13 | 2,001,935 | -0.85(-1.30%) |
May 09, 2022 | 63.35 | 65.45 | 63.10 | 64.97 | 2,188,740 | +1.34(+2.11%) |
May 06, 2022 | 63.11 | 63.87 | 62.85 | 63.63 | 2,194,133 | +0.25(+0.40%) |
May 05, 2022 | 64.06 | 64.35 | 62.91 | 63.38 | 1,459,670 | -0.85(-1.32%) |
May 04, 2022 | 63.00 | 64.37 | 62.95 | 64.22 | 2,409,090 | +1.26(+2.00%) |
May 03, 2022 | 63.42 | 64.53 | 62.87 | 62.96 | 2,264,024 | -0.29(-0.46%) |
May 02, 2022 | 64.52 | 64.89 | 62.71 | 63.25 | 2,160,360 | -0.83(-1.30%) |
Apr 29, 2022 | 65.79 | 65.86 | 63.95 | 64.08 | 2,268,795 | -2.03(-3.08%) |
Apr 28, 2022 | 65.65 | 66.32 | 65.08 | 66.11 | 2,183,491 | +0.62(+0.94%) |
Apr 27, 2022 | 65.68 | 66.43 | 65.20 | 65.50 | 1,491,423 | -0.16(-0.24%) |
Apr 26, 2022 | 65.52 | 66.66 | 65.52 | 65.66 | 1,707,601 | -0.20(-0.30%) |
Apr 25, 2022 | 67.20 | 67.35 | 65.22 | 65.85 | 3,171,470 | -1.09(-1.63%) |
Apr 22, 2022 | 67.89 | 67.91 | 66.82 | 66.94 | 1,458,104 | -1.01(-1.48%) |
Apr 21, 2022 | 68.01 | 68.81 | 67.70 | 67.95 | 1,471,480 | -0.19(-0.27%) |
Apr 20, 2022 | 68.05 | 68.33 | 67.58 | 68.14 | 1,588,134 | +0.68(+1.01%) |
Apr 19, 2022 | 66.76 | 67.68 | 66.75 | 67.46 | 1,830,106 | +0.81(+1.22%) |
Apr 18, 2022 | 66.98 | 67.34 | 66.42 | 66.65 | 1,091,009 | -0.10(-0.15%) |
Apr 14, 2022 | 67.24 | 67.51 | 66.74 | 66.75 | 2,649,890 | -0.33(-0.49%) |
Apr 13, 2022 | 67.90 | 68.16 | 67.02 | 67.08 | 1,823,796 | -0.87(-1.28%) |
Apr 12, 2022 | 67.18 | 68.14 | 66.84 | 67.94 | 1,579,980 | +0.55(+0.82%) |
Apr 11, 2022 | 67.79 | 68.27 | 67.20 | 67.39 | 1,751,821 | -0.25(-0.37%) |
Apr 08, 2022 | 67.83 | 68.07 | 67.27 | 67.64 | 1,965,987 | +0.14(+0.21%) |
Apr 07, 2022 | 68.06 | 68.23 | 66.98 | 67.50 | 3,270,193 | -1.12(-1.63%) |
Apr 06, 2022 | 66.67 | 68.70 | 66.39 | 68.62 | 3,877,800 | +2.29(+3.45%) |
Apr 05, 2022 | 66.01 | 67.07 | 65.75 | 66.34 | 2,073,036 | +0.49(+0.74%) |
Apr 04, 2022 | 65.91 | 66.07 | 64.99 | 65.85 | 1,716,898 | -0.48(-0.72%) |