Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 61.20 | 61.62 | 60.96 | 61.33 | 1,942,427 | -0.13(-0.21%) |
Feb 27, 2023 | 61.86 | 62.07 | 61.30 | 61.45 | 1,315,885 | -0.25(-0.40%) |
Feb 24, 2023 | 60.82 | 61.75 | 60.60 | 61.70 | 1,497,857 | +0.17(+0.27%) |
Feb 23, 2023 | 62.43 | 62.47 | 61.15 | 61.54 | 1,145,365 | -0.54(-0.88%) |
Feb 22, 2023 | 62.47 | 62.54 | 61.82 | 62.08 | 2,564,394 | -0.54(-0.87%) |
Feb 21, 2023 | 63.13 | 63.22 | 62.22 | 62.62 | 1,380,026 | -0.88(-1.38%) |
Feb 17, 2023 | 63.30 | 63.65 | 63.09 | 63.50 | 1,358,818 | +0.05(+0.07%) |
Feb 16, 2023 | 63.68 | 63.88 | 63.16 | 63.45 | 995,068 | -0.57(-0.89%) |
Feb 15, 2023 | 63.71 | 64.03 | 63.54 | 64.03 | 804,893 | -0.33(-0.52%) |
Feb 14, 2023 | 64.44 | 65.12 | 64.08 | 64.36 | 1,264,882 | -0.27(-0.41%) |
Feb 13, 2023 | 64.18 | 64.85 | 64.09 | 64.62 | 1,277,989 | +0.41(+0.63%) |
Feb 10, 2023 | 63.67 | 64.26 | 63.51 | 64.22 | 1,037,034 | +0.80(+1.26%) |
Feb 09, 2023 | 64.15 | 64.45 | 63.19 | 63.42 | 1,572,494 | -0.20(-0.32%) |
Feb 08, 2023 | 63.56 | 64.00 | 63.40 | 63.62 | 1,576,275 | -0.20(-0.32%) |
Feb 07, 2023 | 62.68 | 63.99 | 62.62 | 63.82 | 2,116,565 | +0.97(+1.54%) |
Feb 06, 2023 | 63.04 | 63.15 | 62.59 | 62.85 | 1,522,252 | -0.68(-1.07%) |
Feb 03, 2023 | 63.16 | 64.04 | 63.16 | 63.54 | 2,204,990 | -0.09(-0.14%) |
Feb 02, 2023 | 63.50 | 63.96 | 63.19 | 63.63 | 1,498,951 | +0.19(+0.31%) |
Feb 01, 2023 | 63.30 | 63.84 | 62.77 | 63.44 | 1,862,149 | -0.35(-0.55%) |
Jan 31, 2023 | 62.24 | 63.79 | 62.23 | 63.79 | 2,349,861 | +1.40(+2.25%) |
Jan 30, 2023 | 62.82 | 63.17 | 62.27 | 62.39 | 1,392,770 | -0.89(-1.41%) |
Jan 27, 2023 | 62.74 | 63.43 | 62.54 | 63.28 | 1,052,530 | +0.51(+0.81%) |
Jan 26, 2023 | 62.31 | 62.94 | 62.31 | 62.77 | 1,921,914 | +0.74(+1.19%) |
Jan 25, 2023 | 61.77 | 62.26 | 61.44 | 62.03 | 1,655,095 | +0.11(+0.18%) |
Jan 24, 2023 | 62.13 | 69.18 | 60.82 | 61.92 | 1,103,443 | +0.15(+0.24%) |
Jan 23, 2023 | 61.48 | 61.92 | 61.04 | 61.78 | 1,873,703 | +0.36(+0.59%) |
Jan 20, 2023 | 60.59 | 61.43 | 60.20 | 61.42 | 1,687,128 | +0.83(+1.37%) |
Jan 19, 2023 | 60.41 | 60.90 | 60.16 | 60.59 | 1,633,448 | -0.18(-0.30%) |
Jan 18, 2023 | 61.97 | 62.17 | 60.76 | 60.77 | 1,840,182 | -1.13(-1.83%) |
Jan 17, 2023 | 61.36 | 62.08 | 61.26 | 61.91 | 2,446,030 | +0.76(+1.25%) |
Jan 13, 2023 | 60.36 | 61.23 | 60.11 | 61.14 | 1,546,441 | +0.32(+0.53%) |
Jan 12, 2023 | 59.75 | 60.95 | 59.53 | 60.82 | 2,933,075 | +1.48(+2.50%) |
Jan 11, 2023 | 58.98 | 59.52 | 58.33 | 59.33 | 1,458,464 | +0.31(+0.53%) |
Jan 10, 2023 | 59.23 | 59.55 | 58.87 | 59.02 | 1,677,777 | -0.19(-0.33%) |
Jan 09, 2023 | 59.47 | 59.89 | 59.12 | 59.22 | 2,141,544 | +0.02(+0.03%) |
Jan 06, 2023 | 59.09 | 59.42 | 58.55 | 59.20 | 3,047,863 | +0.58(+0.99%) |
Jan 05, 2023 | 59.67 | 59.79 | 58.59 | 58.62 | 4,561,919 | -1.19(-1.99%) |
Jan 04, 2023 | 59.07 | 60.27 | 59.01 | 59.80 | 4,472,851 | +1.55(+2.67%) |
Jan 03, 2023 | 58.91 | 59.25 | 58.16 | 58.25 | 1,702,484 | -0.55(-0.94%) |
Dec 30, 2022 | 59.11 | 59.40 | 58.53 | 58.81 | 2,823,442 | -0.57(-0.96%) |
Dec 29, 2022 | 58.80 | 59.49 | 58.66 | 59.38 | 1,303,242 | +0.97(+1.66%) |
Dec 28, 2022 | 59.41 | 59.55 | 58.29 | 58.41 | 1,202,990 | -0.95(-1.61%) |
Dec 27, 2022 | 59.26 | 59.47 | 59.03 | 59.36 | 817,322 | +0.35(+0.60%) |
Dec 23, 2022 | 58.40 | 59.18 | 58.39 | 59.01 | 1,064,131 | +0.53(+0.90%) |
Dec 22, 2022 | 58.39 | 58.48 | 57.63 | 58.48 | 1,139,197 | -0.33(-0.56%) |
Dec 21, 2022 | 58.71 | 59.03 | 58.55 | 58.81 | 1,377,560 | +0.40(+0.68%) |
Dec 20, 2022 | 57.74 | 58.80 | 57.70 | 58.41 | 1,554,939 | +0.82(+1.42%) |
Dec 19, 2022 | 57.67 | 58.14 | 57.16 | 57.59 | 1,543,274 | +0.15(+0.27%) |
Dec 16, 2022 | 57.19 | 57.88 | 57.08 | 57.43 | 1,782,728 | -0.33(-0.57%) |
Dec 15, 2022 | 57.93 | 58.09 | 57.22 | 57.76 | 2,059,855 | -0.87(-1.49%) |
Dec 14, 2022 | 59.48 | 59.50 | 58.58 | 58.63 | 2,215,131 | -0.75(-1.27%) |
Dec 13, 2022 | 61.53 | 61.53 | 59.11 | 59.39 | 8,349,148 | -1.38(-2.27%) |
Dec 12, 2022 | 60.19 | 60.83 | 59.66 | 60.77 | 1,230,674 | +0.52(+0.86%) |
Dec 09, 2022 | 59.89 | 60.58 | 59.83 | 60.25 | 1,081,210 | +0.14(+0.23%) |
Dec 08, 2022 | 59.80 | 60.12 | 59.52 | 60.11 | 1,411,647 | +0.74(+1.25%) |
Dec 07, 2022 | 59.80 | 60.30 | 59.32 | 59.37 | 1,459,255 | -0.59(-0.98%) |
Dec 06, 2022 | 60.98 | 61.09 | 59.51 | 59.96 | 1,660,233 | -1.03(-1.68%) |
Dec 05, 2022 | 62.02 | 62.34 | 60.56 | 60.99 | 1,814,940 | -1.30(-2.08%) |
Dec 02, 2022 | 61.82 | 62.69 | 61.78 | 62.28 | 1,700,030 | +0.20(+0.32%) |
Dec 01, 2022 | 61.29 | 62.09 | 60.96 | 62.08 | 2,368,560 | +1.48(+2.44%) |
Nov 30, 2022 | 60.26 | 60.77 | 59.41 | 60.60 | 2,020,266 | +0.72(+1.20%) |
Nov 29, 2022 | 60.36 | 60.61 | 59.62 | 59.89 | 1,391,210 | -0.60(-0.99%) |
Nov 28, 2022 | 61.46 | 61.48 | 60.15 | 60.49 | 1,483,161 | -1.32(-2.13%) |
Nov 25, 2022 | 61.80 | 62.08 | 61.71 | 61.80 | 475,965 | -0.05(-0.07%) |
Nov 23, 2022 | 61.52 | 62.04 | 61.25 | 61.85 | 1,254,623 | +0.27(+0.44%) |
Nov 22, 2022 | 60.98 | 61.62 | 60.89 | 61.58 | 1,082,604 | +0.97(+1.60%) |
Nov 21, 2022 | 60.33 | 60.74 | 60.12 | 60.60 | 1,244,032 | -0.05(-0.07%) |
Nov 18, 2022 | 60.80 | 60.96 | 60.38 | 60.65 | 1,102,540 | +0.18(+0.30%) |
Nov 17, 2022 | 59.37 | 60.48 | 59.35 | 60.47 | 1,364,638 | +0.43(+0.71%) |
Nov 16, 2022 | 60.01 | 60.11 | 59.34 | 60.04 | 1,360,854 | +0.06(+0.11%) |
Nov 15, 2022 | 60.60 | 60.62 | 59.41 | 59.98 | 1,884,299 | +0.05(+0.09%) |
Nov 14, 2022 | 60.40 | 60.73 | 59.91 | 59.92 | 2,137,613 | -0.61(-1.01%) |
Nov 11, 2022 | 61.22 | 61.22 | 59.90 | 60.53 | 2,329,429 | -0.28(-0.46%) |
Nov 10, 2022 | 60.34 | 60.91 | 60.01 | 60.81 | 2,505,101 | +2.05(+3.49%) |
Nov 09, 2022 | 59.31 | 59.69 | 58.53 | 58.76 | 1,871,854 | -1.04(-1.75%) |
Nov 08, 2022 | 59.50 | 60.20 | 59.40 | 59.80 | 970,747 | +0.35(+0.58%) |
Nov 07, 2022 | 59.48 | 59.86 | 59.24 | 59.46 | 1,653,462 | +0.20(+0.34%) |
Nov 04, 2022 | 58.72 | 59.50 | 58.52 | 59.26 | 1,726,282 | +1.93(+3.37%) |
Nov 03, 2022 | 56.88 | 57.61 | 56.57 | 57.33 | 1,060,587 | -0.35(-0.60%) |
Nov 02, 2022 | 58.32 | 57.59 | 57.67 | 1,704,727 | -0.78(-1.34%) | |
Nov 01, 2022 | 58.83 | 59.13 | 58.12 | 58.45 | 1,360,241 | +0.35(+0.59%) |
Oct 31, 2022 | 58.23 | 58.60 | 57.73 | 58.11 | 1,467,575 | -0.42(-0.71%) |
Oct 28, 2022 | 58.50 | 58.61 | 58.03 | 58.52 | 1,875,926 | +0.07(+0.12%) |
Oct 27, 2022 | 58.52 | 59.16 | 58.22 | 58.45 | 1,574,530 | +0.13(+0.22%) |
Oct 26, 2022 | 58.12 | 59.03 | 57.85 | 58.32 | 1,803,311 | +0.08(+0.14%) |
Oct 25, 2022 | 57.25 | 58.47 | 56.96 | 58.24 | 1,712,249 | +0.95(+1.66%) |
Oct 24, 2022 | 57.42 | 57.66 | 56.91 | 57.29 | 1,918,338 | -0.10(-0.17%) |
Oct 21, 2022 | 55.85 | 57.55 | 55.72 | 57.39 | 1,599,844 | +1.43(+2.55%) |
Oct 20, 2022 | 56.80 | 57.11 | 55.72 | 55.96 | 1,405,281 | -0.55(-0.98%) |
Oct 19, 2022 | 57.00 | 57.14 | 55.95 | 56.52 | 1,468,897 | -0.74(-1.30%) |
Oct 18, 2022 | 57.24 | 57.75 | 56.76 | 57.26 | 1,722,590 | +0.76(+1.35%) |
Oct 17, 2022 | 56.63 | 57.06 | 56.38 | 56.50 | 1,758,718 | +0.99(+1.78%) |
Oct 14, 2022 | 56.18 | 56.51 | 55.46 | 55.51 | 2,733,037 | -0.15(-0.26%) |
Oct 13, 2022 | 52.23 | 56.10 | 52.00 | 55.66 | 2,692,038 | +2.51(+4.72%) |
Oct 12, 2022 | 53.08 | 53.78 | 52.86 | 53.15 | 1,545,709 | -0.05(-0.10%) |
Oct 11, 2022 | 53.39 | 53.97 | 52.86 | 53.20 | 2,077,509 | -0.44(-0.83%) |
Oct 10, 2022 | 54.57 | 54.89 | 53.40 | 53.65 | 1,835,179 | -0.67(-1.24%) |
Oct 07, 2022 | 54.85 | 54.97 | 53.92 | 54.32 | 1,856,850 | -0.78(-1.42%) |
Oct 06, 2022 | 57.19 | 57.25 | 54.81 | 55.10 | 4,941,067 | -2.44(-4.24%) |
Oct 05, 2022 | 57.28 | 57.83 | 57.06 | 57.54 | 2,371,637 | -0.76(-1.31%) |
Oct 04, 2022 | 57.60 | 58.65 | 57.45 | 58.30 | 4,620,448 | +1.56(+2.75%) |
Oct 03, 2022 | 55.76 | 57.05 | 55.45 | 56.75 | 3,056,917 | +1.83(+3.33%) |
Sep 30, 2022 | 55.36 | 56.09 | 54.82 | 54.92 | 1,805,515 | -0.57(-1.03%) |
Sep 29, 2022 | 55.69 | 55.73 | 54.33 | 55.49 | 2,339,827 | -0.64(-1.15%) |
Sep 28, 2022 | 54.83 | 56.50 | 54.39 | 56.14 | 2,278,665 | +1.10(+2.00%) |
Sep 27, 2022 | 55.82 | 56.02 | 54.69 | 55.04 | 2,405,711 | -0.34(-0.61%) |
Sep 26, 2022 | 54.96 | 55.83 | 54.71 | 55.38 | 1,826,757 | -0.21(-0.39%) |
Sep 23, 2022 | 56.42 | 56.45 | 55.06 | 55.59 | 2,476,434 | -1.61(-2.82%) |
Sep 22, 2022 | 57.41 | 57.57 | 56.82 | 57.20 | 1,628,622 | -0.08(-0.14%) |
Sep 21, 2022 | 58.94 | 58.99 | 57.28 | 57.28 | 1,953,136 | -1.55(-2.63%) |
Sep 20, 2022 | 59.29 | 59.31 | 58.22 | 58.83 | 1,695,237 | -0.87(-1.45%) |
Sep 19, 2022 | 58.64 | 59.75 | 58.35 | 59.70 | 1,468,209 | +0.41(+0.69%) |
Sep 16, 2022 | 58.82 | 59.38 | 58.60 | 59.29 | 1,555,627 | -0.27(-0.45%) |
Sep 15, 2022 | 59.59 | 60.28 | 59.34 | 59.56 | 1,486,972 | -0.03(-0.04%) |
Sep 14, 2022 | 59.44 | 60.08 | 59.12 | 59.59 | 1,373,954 | +0.33(+0.56%) |
Sep 13, 2022 | 60.28 | 60.57 | 58.97 | 59.25 | 2,027,142 | -2.15(-3.50%) |
Sep 12, 2022 | 61.17 | 61.51 | 60.89 | 61.40 | 2,072,433 | +0.89(+1.47%) |
Sep 09, 2022 | 59.68 | 60.67 | 59.65 | 60.52 | 1,733,906 | +1.55(+2.63%) |
Sep 08, 2022 | 57.90 | 58.99 | 57.60 | 58.97 | 1,991,623 | +0.82(+1.42%) |
Sep 07, 2022 | 56.89 | 58.16 | 56.66 | 58.14 | 1,467,183 | +0.86(+1.50%) |
Sep 06, 2022 | 58.65 | 58.67 | 57.10 | 57.28 | 2,074,164 | -0.99(-1.69%) |
Sep 02, 2022 | 58.30 | 59.00 | 57.97 | 58.27 | 2,757,320 | +0.71(+1.23%) |
Sep 01, 2022 | 57.33 | 57.62 | 56.42 | 57.56 | 2,085,087 | -0.05(-0.09%) |
Aug 31, 2022 | 58.32 | 58.44 | 57.50 | 57.62 | 2,048,921 | -0.81(-1.38%) |
Aug 30, 2022 | 59.33 | 59.45 | 58.12 | 58.42 | 1,949,948 | -0.86(-1.45%) |
Aug 29, 2022 | 59.38 | 59.56 | 58.52 | 59.28 | 2,206,637 | -0.36(-0.60%) |
Aug 26, 2022 | 60.19 | 60.92 | 59.44 | 59.64 | 2,493,443 | -0.01(-0.01%) |
Aug 25, 2022 | 59.95 | 60.50 | 59.50 | 59.65 | 1,936,778 | +0.68(+1.15%) |
Aug 24, 2022 | 58.86 | 59.19 | 58.70 | 58.97 | 1,818,753 | -0.33(-0.56%) |
Aug 23, 2022 | 58.88 | 59.64 | 58.35 | 59.30 | 1,959,644 | +0.42(+0.71%) |
Aug 22, 2022 | 59.50 | 59.55 | 58.58 | 58.88 | 2,721,642 | -1.39(-2.30%) |
Aug 19, 2022 | 60.77 | 60.91 | 59.88 | 60.27 | 1,802,915 | -0.99(-1.62%) |
Aug 18, 2022 | 61.30 | 61.50 | 61.09 | 61.26 | 1,603,851 | +0.01(+0.01%) |
Aug 17, 2022 | 61.06 | 61.32 | 60.80 | 61.25 | 1,789,409 | -0.47(-0.77%) |
Aug 16, 2022 | 60.61 | 61.89 | 60.43 | 61.73 | 1,644,401 | +1.26(+2.09%) |
Aug 15, 2022 | 59.83 | 60.56 | 59.63 | 60.46 | 1,351,077 | -0.17(-0.28%) |
Aug 12, 2022 | 60.02 | 60.69 | 59.79 | 60.63 | 1,298,266 | +0.81(+1.36%) |
Aug 11, 2022 | 59.86 | 60.30 | 59.71 | 59.82 | 1,384,647 | +0.45(+0.75%) |
Aug 10, 2022 | 58.26 | 59.55 | 58.03 | 59.37 | 3,173,875 | +1.84(+3.19%) |
Aug 09, 2022 | 57.96 | 58.05 | 57.31 | 57.53 | 1,651,968 | -0.47(-0.80%) |
Aug 08, 2022 | 58.15 | 58.37 | 57.81 | 58.00 | 2,068,645 | +0.26(+0.45%) |
Aug 05, 2022 | 57.31 | 57.86 | 57.22 | 57.74 | 2,045,056 | -0.08(-0.14%) |
Aug 04, 2022 | 57.75 | 58.50 | 57.28 | 57.82 | 2,737,127 | -0.68(-1.16%) |
Aug 03, 2022 | 57.97 | 58.71 | 57.58 | 58.50 | 1,369,591 | +0.88(+1.52%) |
Aug 02, 2022 | 57.55 | 57.95 | 57.00 | 57.62 | 1,899,879 | -0.15(-0.26%) |
Aug 01, 2022 | 57.88 | 58.02 | 57.41 | 57.78 | 1,131,614 | -0.40(-0.69%) |
Jul 29, 2022 | 57.35 | 58.38 | 57.31 | 58.18 | 1,774,823 | +0.82(+1.44%) |
Jul 28, 2022 | 57.46 | 57.60 | 56.68 | 57.36 | 2,010,862 | -0.23(-0.40%) |
Jul 27, 2022 | 56.74 | 57.81 | 56.61 | 57.59 | 2,158,324 | +1.02(+1.80%) |
Jul 26, 2022 | 57.12 | 57.59 | 56.52 | 56.57 | 1,760,359 | -0.96(-1.67%) |
Jul 25, 2022 | 57.36 | 57.88 | 57.21 | 57.53 | 2,197,333 | +0.64(+1.12%) |
Jul 22, 2022 | 57.16 | 57.59 | 56.55 | 56.89 | 1,170,660 | -0.30(-0.53%) |
Jul 21, 2022 | 57.07 | 57.34 | 56.53 | 57.19 | 1,236,307 | +0.05(+0.09%) |
Jul 20, 2022 | 56.98 | 57.20 | 56.61 | 57.14 | 1,339,440 | +0.12(+0.20%) |
Jul 19, 2022 | 55.62 | 57.20 | 55.62 | 57.02 | 3,168,820 | +2.06(+3.75%) |
Jul 18, 2022 | 55.25 | 55.63 | 54.79 | 54.96 | 1,985,583 | +0.76(+1.40%) |
Jul 15, 2022 | 54.11 | 54.25 | 53.55 | 54.20 | 2,200,696 | +0.76(+1.42%) |
Jul 14, 2022 | 53.17 | 53.68 | 52.51 | 53.44 | 3,256,166 | -1.68(-3.05%) |
Jul 13, 2022 | 54.78 | 55.23 | 54.11 | 55.13 | 2,285,922 | -0.47(-0.84%) |
Jul 12, 2022 | 55.98 | 56.13 | 55.37 | 55.59 | 2,629,143 | -0.80(-1.41%) |
Jul 11, 2022 | 57.10 | 57.17 | 56.31 | 56.39 | 2,201,731 | -1.10(-1.92%) |
Jul 08, 2022 | 57.18 | 57.70 | 56.73 | 57.49 | 1,673,553 | +0.61(+1.07%) |
Jul 07, 2022 | 57.02 | 57.88 | 56.74 | 56.88 | 6,712,418 | +0.57(+1.02%) |
Jul 06, 2022 | 56.69 | 56.90 | 55.71 | 56.31 | 4,010,357 | -0.41(-0.73%) |
Jul 05, 2022 | 56.59 | 56.94 | 55.78 | 56.72 | 2,564,294 | -1.75(-2.99%) |
Jul 01, 2022 | 57.54 | 58.59 | 56.94 | 58.47 | 1,906,244 | +0.57(+0.98%) |
Jun 30, 2022 | 57.44 | 58.04 | 56.68 | 57.91 | 1,914,939 | -0.16(-0.27%) |
Jun 29, 2022 | 58.37 | 58.59 | 57.78 | 58.07 | 1,585,575 | -0.04(-0.08%) |
Jun 28, 2022 | 58.69 | 59.27 | 57.77 | 58.11 | 2,355,039 | -0.02(-0.03%) |
Jun 27, 2022 | 57.65 | 58.23 | 57.24 | 58.13 | 2,374,970 | +0.77(+1.34%) |
Jun 24, 2022 | 57.46 | 57.82 | 57.10 | 57.36 | 3,563,461 | +0.24(+0.42%) |
Jun 23, 2022 | 59.17 | 59.27 | 56.92 | 57.12 | 2,367,595 | -2.12(-3.58%) |
Jun 22, 2022 | 59.06 | 59.66 | 58.83 | 59.24 | 1,732,398 | -0.55(-0.92%) |
Jun 21, 2022 | 59.94 | 60.25 | 59.63 | 59.79 | 1,772,801 | +1.20(+2.05%) |
Jun 17, 2022 | 58.44 | 59.11 | 58.10 | 58.59 | 2,153,481 | -0.23(-0.39%) |
Jun 16, 2022 | 60.07 | 60.36 | 58.54 | 58.82 | 2,453,043 | -2.23(-3.66%) |
Jun 15, 2022 | 61.12 | 61.72 | 59.79 | 61.05 | 2,900,666 | +0.14(+0.23%) |
Jun 14, 2022 | 61.86 | 62.06 | 60.43 | 60.91 | 2,688,097 | -0.94(-1.53%) |
Jun 13, 2022 | 62.21 | 62.37 | 61.54 | 61.85 | 2,632,138 | -1.47(-2.31%) |
Jun 10, 2022 | 63.69 | 63.81 | 62.95 | 63.32 | 2,302,145 | -1.55(-2.38%) |
Jun 09, 2022 | 66.36 | 66.51 | 64.85 | 64.86 | 1,654,994 | -1.82(-2.73%) |
Jun 08, 2022 | 67.30 | 67.42 | 66.24 | 66.68 | 1,366,718 | -0.84(-1.24%) |
Jun 07, 2022 | 66.97 | 67.67 | 66.75 | 67.52 | 1,502,288 | +0.19(+0.29%) |
Jun 06, 2022 | 67.72 | 68.03 | 67.15 | 67.33 | 1,396,999 | +0.27(+0.41%) |
Jun 03, 2022 | 67.86 | 67.86 | 66.68 | 67.05 | 1,768,975 | -0.97(-1.43%) |
Jun 02, 2022 | 66.71 | 68.12 | 66.71 | 68.03 | 1,814,037 | +1.03(+1.54%) |
Jun 01, 2022 | 67.80 | 67.94 | 66.56 | 66.99 | 1,840,382 | -0.35(-0.52%) |
May 31, 2022 | 66.91 | 67.58 | 66.61 | 67.35 | 2,848,288 | +0.58(+0.87%) |
May 27, 2022 | 66.01 | 66.94 | 65.99 | 66.76 | 1,936,263 | +0.87(+1.31%) |
May 26, 2022 | 65.14 | 66.66 | 64.98 | 65.90 | 1,491,302 | +1.21(+1.87%) |
May 25, 2022 | 63.76 | 65.12 | 63.49 | 64.69 | 2,352,083 | +0.94(+1.48%) |
May 24, 2022 | 64.52 | 64.52 | 62.77 | 63.74 | 3,623,311 | -0.72(-1.11%) |
May 23, 2022 | 64.44 | 65.08 | 63.80 | 64.46 | 2,578,582 | +1.09(+1.71%) |
May 20, 2022 | 63.70 | 64.03 | 62.24 | 63.37 | 2,275,838 | +0.11(+0.17%) |
May 19, 2022 | 62.90 | 63.98 | 62.75 | 63.27 | 2,104,346 | -0.10(-0.15%) |
May 18, 2022 | 64.40 | 64.49 | 63.03 | 63.36 | 4,185,973 | -1.33(-2.06%) |
May 17, 2022 | 63.90 | 64.81 | 63.65 | 64.70 | 2,814,022 | +1.37(+2.16%) |
May 16, 2022 | 62.97 | 63.79 | 62.34 | 63.33 | 2,660,786 | +0.52(+0.83%) |
May 13, 2022 | 62.83 | 63.37 | 62.52 | 62.81 | 2,727,202 | +0.52(+0.84%) |
May 12, 2022 | 62.45 | 62.56 | 61.27 | 62.29 | 6,013,249 | -0.65(-1.04%) |
May 11, 2022 | 62.63 | 63.79 | 62.38 | 62.94 | 5,494,605 | +0.56(+0.89%) |
May 10, 2022 | 63.01 | 63.55 | 61.93 | 62.38 | 6,024,210 | -0.40(-0.63%) |
May 09, 2022 | 62.77 | 63.31 | 62.39 | 62.78 | 4,903,682 | -0.98(-1.54%) |
May 06, 2022 | 63.87 | 64.17 | 63.14 | 63.76 | 5,372,552 | -0.50(-0.78%) |
May 05, 2022 | 65.41 | 65.42 | 63.65 | 64.26 | 5,894,376 | -1.10(-1.69%) |
May 04, 2022 | 64.42 | 65.44 | 64.10 | 65.37 | 6,341,192 | +0.87(+1.36%) |
May 03, 2022 | 63.74 | 64.94 | 63.64 | 64.49 | 3,652,696 | +0.91(+1.43%) |
May 02, 2022 | 63.98 | 64.05 | 62.59 | 63.58 | 4,549,819 | -0.20(-0.32%) |
Apr 29, 2022 | 64.54 | 64.84 | 63.72 | 63.79 | 5,359,513 | -0.81(-1.26%) |
Apr 28, 2022 | 63.27 | 64.72 | 62.98 | 64.60 | 6,156,981 | +2.15(+3.45%) |
Apr 27, 2022 | 62.70 | 63.14 | 62.20 | 62.44 | 2,227,043 | -0.54(-0.86%) |
Apr 26, 2022 | 63.85 | 64.10 | 62.97 | 62.98 | 2,238,424 | -1.59(-2.46%) |
Apr 25, 2022 | 64.20 | 64.83 | 63.14 | 64.57 | 2,886,653 | -0.17(-0.26%) |
Apr 22, 2022 | 66.22 | 66.22 | 64.56 | 64.74 | 2,623,052 | -1.70(-2.56%) |
Apr 21, 2022 | 67.63 | 68.39 | 66.26 | 66.44 | 1,887,679 | -0.79(-1.18%) |
Apr 20, 2022 | 66.85 | 67.69 | 66.68 | 67.24 | 1,918,660 | +1.12(+1.70%) |
Apr 19, 2022 | 65.74 | 66.22 | 65.50 | 66.12 | 2,029,517 | +0.57(+0.86%) |
Apr 18, 2022 | 65.68 | 66.03 | 65.36 | 65.55 | 1,424,006 | -0.23(-0.35%) |
Apr 14, 2022 | 65.88 | 66.29 | 65.73 | 65.78 | 2,419,814 | -0.17(-0.25%) |
Apr 13, 2022 | 65.56 | 66.18 | 65.08 | 65.95 | 2,493,283 | -0.14(-0.21%) |
Apr 12, 2022 | 67.96 | 68.01 | 65.99 | 66.09 | 2,517,956 | -1.47(-2.17%) |
Apr 11, 2022 | 67.58 | 68.41 | 67.42 | 67.56 | 2,189,352 | -0.40(-0.58%) |
Apr 08, 2022 | 67.65 | 68.64 | 67.58 | 67.95 | 1,621,189 | +0.30(+0.44%) |
Apr 07, 2022 | 68.82 | 69.07 | 67.04 | 67.65 | 4,888,862 | -1.42(-2.06%) |
Apr 06, 2022 | 69.77 | 69.78 | 68.70 | 69.08 | 3,961,440 | -0.96(-1.37%) |
Apr 05, 2022 | 70.56 | 71.13 | 69.93 | 70.04 | 2,119,524 | -0.23(-0.32%) |
Apr 04, 2022 | 69.57 | 70.31 | 69.21 | 70.26 | 2,922,961 | +0.86(+1.23%) |
Apr 01, 2022 | 69.88 | 70.07 | 68.81 | 69.41 | 1,925,604 | +0.07(+0.10%) |
Mar 31, 2022 | 70.43 | 70.96 | 69.13 | 69.34 | 2,463,343 | -1.62(-2.28%) |
Mar 30, 2022 | 71.13 | 71.38 | 70.32 | 70.95 | 1,872,274 | +0.00(+0.00%) |
Mar 29, 2022 | 71.79 | 71.92 | 70.67 | 70.95 | 1,636,496 | -0.17(-0.25%) |
Mar 28, 2022 | 70.95 | 71.15 | 70.37 | 71.13 | 1,932,995 | -0.21(-0.29%) |
Mar 25, 2022 | 70.66 | 71.37 | 70.34 | 71.34 | 1,715,619 | +0.98(+1.39%) |
Mar 24, 2022 | 70.56 | 70.75 | 69.99 | 70.36 | 1,880,726 | +0.15(+0.21%) |
Mar 23, 2022 | 71.08 | 71.17 | 70.05 | 70.21 | 2,234,982 | -1.28(-1.80%) |
Mar 22, 2022 | 71.63 | 72.15 | 71.42 | 71.49 | 3,165,414 | +0.20(+0.28%) |
Mar 21, 2022 | 70.85 | 71.45 | 70.72 | 71.29 | 2,087,507 | +0.65(+0.91%) |
Mar 18, 2022 | 70.40 | 70.98 | 69.91 | 70.65 | 2,094,583 | -0.04(-0.06%) |
Mar 17, 2022 | 69.41 | 70.71 | 69.41 | 70.69 | 2,025,473 | +1.11(+1.59%) |
Mar 16, 2022 | 69.19 | 69.96 | 68.18 | 69.58 | 2,552,859 | +1.26(+1.84%) |
Mar 15, 2022 | 67.66 | 68.41 | 66.66 | 68.33 | 2,041,860 | +0.93(+1.39%) |
Mar 14, 2022 | 67.76 | 68.48 | 67.12 | 67.39 | 3,531,400 | +0.20(+0.30%) |
Mar 11, 2022 | 67.59 | 68.26 | 67.14 | 67.19 | 1,747,906 | +0.00(+0.00%) |
Mar 10, 2022 | 66.65 | 67.19 | 1,889,612 | +0.10(+0.14%) | ||
Mar 09, 2022 | 66.94 | 67.57 | 66.52 | 67.09 | 2,555,699 | +1.89(+2.89%) |
Mar 08, 2022 | 66.41 | 66.83 | 64.79 | 65.21 | 3,573,710 | -1.00(-1.50%) |
Mar 07, 2022 | 66.66 | 67.15 | 66.01 | 66.20 | 3,552,316 | -1.41(-2.09%) |
Mar 04, 2022 | 66.84 | 67.88 | 66.29 | 67.62 | 2,869,288 | -0.04(-0.05%) |
Mar 03, 2022 | 69.15 | 69.85 | 67.50 | 67.65 | 2,675,520 | -2.47(-3.52%) |
Mar 02, 2022 | 68.15 | 70.22 | 68.15 | 70.12 | 3,034,006 | +2.37(+3.51%) |