Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 73.80 | 74.60 | 73.65 | 74.60 | 1,561,464 | +0.69(+0.93%) |
Apr 27, 2023 | 73.09 | 73.97 | 72.79 | 73.91 | 719,832 | +1.72(+2.38%) |
Apr 26, 2023 | 72.77 | 72.94 | 72.01 | 72.19 | 635,768 | +0.02(+0.03%) |
Apr 25, 2023 | 73.38 | 73.44 | 72.15 | 72.17 | 732,864 | -1.53(-2.08%) |
Apr 24, 2023 | 73.97 | 74.19 | 73.37 | 73.70 | 540,708 | -0.13(-0.18%) |
Apr 21, 2023 | 73.85 | 73.95 | 73.40 | 73.83 | 441,343 | +0.10(+0.14%) |
Apr 20, 2023 | 73.56 | 74.19 | 73.45 | 73.73 | 987,694 | -0.15(-0.20%) |
Apr 19, 2023 | 73.45 | 74.03 | 73.42 | 73.88 | 565,674 | +0.06(+0.08%) |
Apr 18, 2023 | 74.19 | 74.19 | 73.49 | 73.82 | 562,851 | +0.11(+0.15%) |
Apr 17, 2023 | 73.19 | 73.71 | 73.04 | 73.71 | 375,784 | +0.26(+0.35%) |
Apr 14, 2023 | 73.47 | 74.00 | 72.86 | 73.45 | 610,616 | -0.25(-0.34%) |
Apr 13, 2023 | 72.91 | 73.73 | 72.86 | 73.70 | 678,049 | +1.05(+1.45%) |
Apr 12, 2023 | 73.60 | 73.78 | 72.55 | 72.65 | 810,221 | -0.49(-0.67%) |
Apr 11, 2023 | 73.12 | 73.41 | 72.86 | 73.14 | 487,677 | +0.19(+0.26%) |
Apr 10, 2023 | 72.30 | 72.96 | 72.10 | 72.95 | 487,593 | +0.14(+0.19%) |
Apr 06, 2023 | 72.28 | 72.86 | 71.87 | 72.81 | 676,777 | +0.40(+0.55%) |
Apr 05, 2023 | 72.84 | 73.00 | 72.08 | 72.41 | 507,264 | -0.63(-0.86%) |
Apr 04, 2023 | 73.85 | 73.88 | 72.74 | 73.04 | 838,800 | -0.44(-0.60%) |
Apr 03, 2023 | 73.71 | 73.71 | 73.04 | 73.48 | 989,736 | -0.35(-0.47%) |
Mar 31, 2023 | 72.87 | 73.87 | 72.86 | 73.83 | 811,750 | +1.16(+1.60%) |
Mar 30, 2023 | 72.80 | 72.90 | 72.30 | 72.67 | 702,619 | +0.51(+0.71%) |
Mar 29, 2023 | 71.60 | 72.23 | 71.48 | 72.16 | 692,817 | +1.34(+1.89%) |
Mar 28, 2023 | 70.80 | 70.99 | 70.40 | 70.82 | 447,473 | -0.03(-0.04%) |
Mar 27, 2023 | 71.24 | 71.46 | 70.63 | 70.85 | 383,035 | +0.12(+0.17%) |
Mar 24, 2023 | 70.27 | 70.78 | 69.70 | 70.73 | 557,958 | +0.11(+0.16%) |
Mar 23, 2023 | 70.77 | 71.77 | 70.12 | 70.62 | 677,866 | +0.39(+0.56%) |
Mar 22, 2023 | 71.76 | 72.26 | 70.22 | 70.23 | 561,901 | -1.57(-2.19%) |
Mar 21, 2023 | 71.48 | 71.92 | 71.05 | 71.80 | 439,932 | +1.10(+1.56%) |
Mar 20, 2023 | 70.46 | 70.75 | 70.03 | 70.70 | 447,579 | +0.65(+0.93%) |
Mar 17, 2023 | 70.82 | 72.00 | 69.72 | 70.05 | 610,682 | -0.88(-1.24%) |
Mar 16, 2023 | 69.15 | 71.01 | 68.94 | 70.93 | 528,702 | +1.60(+2.31%) |
Mar 15, 2023 | 68.74 | 69.37 | 68.22 | 69.33 | 551,514 | -0.37(-0.53%) |
Mar 14, 2023 | 69.57 | 70.14 | 68.88 | 69.70 | 637,225 | +1.44(+2.11%) |
Mar 13, 2023 | 67.57 | 69.07 | 66.97 | 68.26 | 721,393 | -0.02(-0.03%) |
Mar 10, 2023 | 69.66 | 69.74 | 67.82 | 68.28 | 730,439 | -1.27(-1.83%) |
Mar 09, 2023 | 71.38 | 71.53 | 69.44 | 69.55 | 675,386 | -1.62(-2.28%) |
Mar 08, 2023 | 71.04 | 71.35 | 70.67 | 71.17 | 411,870 | +0.17(+0.24%) |
Mar 07, 2023 | 72.12 | 72.31 | 70.85 | 71.00 | 465,737 | -0.96(-1.33%) |
Mar 06, 2023 | 72.71 | 73.05 | 71.94 | 71.96 | 364,570 | -0.51(-0.70%) |
Mar 03, 2023 | 71.54 | 72.51 | 71.41 | 72.47 | 432,396 | +1.32(+1.86%) |
Mar 02, 2023 | 70.34 | 71.33 | 70.05 | 71.15 | 304,433 | +0.87(+1.24%) |
Mar 01, 2023 | 70.53 | 70.85 | 70.11 | 70.28 | 553,656 | -0.23(-0.33%) |
Feb 28, 2023 | 70.50 | 71.06 | 70.32 | 70.51 | 335,745 | +0.09(+0.13%) |
Feb 27, 2023 | 70.92 | 71.17 | 70.30 | 70.42 | 388,931 | +0.23(+0.33%) |
Feb 24, 2023 | 70.28 | 70.44 | 69.81 | 70.19 | 383,705 | -1.25(-1.74%) |
Feb 23, 2023 | 71.68 | 71.79 | 70.50 | 71.44 | 416,553 | +0.44(+0.61%) |
Feb 22, 2023 | 71.08 | 71.50 | 70.74 | 71.00 | 652,658 | +0.09(+0.13%) |
Feb 21, 2023 | 71.84 | 72.08 | 70.83 | 70.91 | 552,207 | -1.69(-2.33%) |
Feb 17, 2023 | 72.73 | 72.78 | 72.02 | 72.60 | 341,910 | -0.46(-0.63%) |
Feb 16, 2023 | 73.35 | 73.95 | 73.06 | 73.06 | 474,127 | -1.46(-1.96%) |
Feb 15, 2023 | 73.31 | 74.52 | 73.25 | 74.52 | 573,393 | +0.72(+0.98%) |
Feb 14, 2023 | 73.45 | 74.24 | 72.95 | 73.80 | 485,183 | +0.20(+0.27%) |
Feb 13, 2023 | 72.85 | 73.66 | 72.57 | 73.60 | 291,592 | +1.00(+1.38%) |
Feb 10, 2023 | 72.80 | 72.90 | 72.11 | 72.60 | 661,986 | -0.45(-0.62%) |
Feb 09, 2023 | 74.87 | 75.06 | 72.79 | 73.05 | 395,672 | -1.16(-1.56%) |
Feb 08, 2023 | 74.89 | 75.10 | 74.01 | 74.21 | 558,991 | -0.82(-1.09%) |
Feb 07, 2023 | 73.75 | 75.31 | 73.35 | 75.03 | 739,303 | +1.17(+1.58%) |
Feb 06, 2023 | 73.87 | 74.32 | 73.65 | 73.86 | 408,386 | -0.66(-0.88%) |
Feb 03, 2023 | 74.89 | 75.80 | 74.35 | 74.52 | 738,150 | -1.61(-2.11%) |
Feb 02, 2023 | 75.39 | 76.64 | 75.25 | 76.13 | 770,358 | +1.93(+2.60%) |
Feb 01, 2023 | 72.48 | 74.65 | 72.34 | 74.20 | 563,744 | +1.61(+2.21%) |
Jan 31, 2023 | 71.37 | 72.60 | 71.37 | 72.59 | 1,172,676 | +1.42(+2.00%) |
Jan 30, 2023 | 71.65 | 72.02 | 71.13 | 71.17 | 503,413 | -1.20(-1.66%) |
Jan 27, 2023 | 71.83 | 72.79 | 71.59 | 72.37 | 664,759 | +0.21(+0.29%) |
Jan 26, 2023 | 71.74 | 72.17 | 71.09 | 72.16 | 910,704 | +0.91(+1.28%) |
Jan 25, 2023 | 69.96 | 71.28 | 69.56 | 71.25 | 432,409 | +0.30(+0.42%) |
Jan 24, 2023 | 70.96 | 71.24 | 70.63 | 70.95 | 498,928 | -0.39(-0.55%) |
Jan 23, 2023 | 70.14 | 71.60 | 69.94 | 71.34 | 714,198 | +1.43(+2.05%) |
Jan 20, 2023 | 68.47 | 69.94 | 68.27 | 69.91 | 281,718 | +1.79(+2.63%) |
Jan 19, 2023 | 68.28 | 68.67 | 67.91 | 68.12 | 401,922 | -0.65(-0.95%) |
Jan 18, 2023 | 70.28 | 70.58 | 68.75 | 68.77 | 346,788 | -1.05(-1.50%) |
Jan 17, 2023 | 70.02 | 70.16 | 69.52 | 69.81 | 416,405 | -0.31(-0.45%) |
Jan 13, 2023 | 69.00 | 70.26 | 69.00 | 70.13 | 294,383 | +0.44(+0.63%) |
Jan 12, 2023 | 69.50 | 69.82 | 68.42 | 69.69 | 627,369 | +0.53(+0.77%) |
Jan 11, 2023 | 68.26 | 69.16 | 68.21 | 69.16 | 534,475 | +1.05(+1.54%) |
Jan 10, 2023 | 67.35 | 68.11 | 67.23 | 68.11 | 347,406 | +0.60(+0.89%) |
Jan 09, 2023 | 67.42 | 68.57 | 67.30 | 67.51 | 458,178 | +0.59(+0.88%) |
Jan 06, 2023 | 65.87 | 67.34 | 65.04 | 66.92 | 336,610 | +1.68(+2.58%) |
Jan 05, 2023 | 65.68 | 65.73 | 65.00 | 65.24 | 320,938 | -1.03(-1.55%) |
Jan 04, 2023 | 65.96 | 66.60 | 65.52 | 66.27 | 396,911 | +1.01(+1.55%) |
Jan 03, 2023 | 65.68 | 66.28 | 64.66 | 65.26 | 298,028 | +0.35(+0.54%) |
Dec 30, 2022 | 64.60 | 64.96 | 64.23 | 64.91 | 397,937 | -0.36(-0.55%) |
Dec 29, 2022 | 64.28 | 65.43 | 64.18 | 65.27 | 423,673 | +1.56(+2.45%) |
Dec 28, 2022 | 64.36 | 64.75 | 63.69 | 63.71 | 425,023 | -0.76(-1.18%) |
Dec 27, 2022 | 64.67 | 64.90 | 64.12 | 64.47 | 571,149 | -0.46(-0.71%) |
Dec 23, 2022 | 64.55 | 64.94 | 63.97 | 64.93 | 399,819 | +0.21(+0.32%) |
Dec 22, 2022 | 65.29 | 65.29 | 63.59 | 64.72 | 400,358 | -1.40(-2.12%) |
Dec 21, 2022 | 65.36 | 66.28 | 65.24 | 66.12 | 559,615 | +1.20(+1.85%) |
Dec 20, 2022 | 64.40 | 65.25 | 64.39 | 64.92 | 419,059 | +0.07(+0.11%) |
Dec 19, 2022 | 65.34 | 65.51 | 64.54 | 64.85 | 476,563 | -1.45(-2.19%) |
Dec 16, 2022 | 66.17 | 66.73 | 65.84 | 66.30 | 464,163 | -0.37(-0.55%) |
Dec 15, 2022 | 67.60 | 67.80 | 66.40 | 66.67 | 497,526 | -2.15(-3.12%) |
Dec 14, 2022 | 69.07 | 69.97 | 68.29 | 68.82 | 418,687 | -0.53(-0.76%) |
Dec 13, 2022 | 70.84 | 70.95 | 68.70 | 69.35 | 459,927 | +1.03(+1.51%) |
Dec 12, 2022 | 67.41 | 68.32 | 67.29 | 68.32 | 536,112 | +0.99(+1.47%) |
Dec 09, 2022 | 67.42 | 67.97 | 67.24 | 67.33 | 293,589 | -0.35(-0.52%) |
Dec 08, 2022 | 67.09 | 67.95 | 66.80 | 67.68 | 264,512 | +0.84(+1.26%) |
Dec 07, 2022 | 66.75 | 67.18 | 66.46 | 66.84 | 293,456 | -0.03(-0.04%) |
Dec 06, 2022 | 67.99 | 67.99 | 66.38 | 66.87 | 505,732 | -1.07(-1.57%) |
Dec 05, 2022 | 68.91 | 68.98 | 67.67 | 67.94 | 426,647 | -1.55(-2.23%) |
Dec 02, 2022 | 68.43 | 69.73 | 68.41 | 69.49 | 359,401 | -0.29(-0.42%) |
Dec 01, 2022 | 69.83 | 70.13 | 69.04 | 69.78 | 415,973 | +0.18(+0.26%) |
Nov 30, 2022 | 67.30 | 69.60 | 66.81 | 69.60 | 445,094 | +2.73(+4.08%) |
Nov 29, 2022 | 67.15 | 67.26 | 66.60 | 66.87 | 634,783 | -0.11(-0.16%) |
Nov 28, 2022 | 67.74 | 68.16 | 66.83 | 66.98 | 342,630 | -1.30(-1.90%) |
Nov 25, 2022 | 68.15 | 68.44 | 68.10 | 68.28 | 76,440 | -0.05(-0.07%) |
Nov 23, 2022 | 67.65 | 68.57 | 67.65 | 68.33 | 355,022 | +0.66(+0.98%) |
Nov 22, 2022 | 67.07 | 67.71 | 66.72 | 67.67 | 513,873 | +0.74(+1.11%) |
Nov 21, 2022 | 66.88 | 67.22 | 66.61 | 66.93 | 274,319 | -0.14(-0.21%) |
Nov 18, 2022 | 67.84 | 67.91 | 66.53 | 67.07 | 273,725 | +0.10(+0.15%) |
Nov 17, 2022 | 66.64 | 67.18 | 66.32 | 66.97 | 324,531 | -0.87(-1.28%) |
Nov 16, 2022 | 68.55 | 68.61 | 67.64 | 67.84 | 318,531 | -1.42(-2.06%) |
Nov 15, 2022 | 69.63 | 69.80 | 68.48 | 69.27 | 457,364 | +1.20(+1.77%) |
Nov 14, 2022 | 68.46 | 69.09 | 68.05 | 68.06 | 413,820 | -0.75(-1.09%) |
Nov 11, 2022 | 67.21 | 69.02 | 67.19 | 68.81 | 825,293 | +1.56(+2.32%) |
Nov 10, 2022 | 65.15 | 67.28 | 65.15 | 67.25 | 986,876 | +4.83(+7.74%) |
Nov 09, 2022 | 63.16 | 63.47 | 62.33 | 62.42 | 314,117 | -1.35(-2.12%) |
Nov 08, 2022 | 63.46 | 64.54 | 62.85 | 63.77 | 449,030 | +0.60(+0.95%) |
Nov 07, 2022 | 62.44 | 63.29 | 62.07 | 63.17 | 439,897 | +1.14(+1.84%) |
Nov 04, 2022 | 62.03 | 62.44 | 60.94 | 62.03 | 329,585 | +1.00(+1.64%) |
Nov 03, 2022 | 60.80 | 61.70 | 60.48 | 61.03 | 592,389 | -0.45(-0.73%) |
Nov 02, 2022 | 63.51 | 64.11 | 61.48 | 61.48 | 501,993 | -2.03(-3.20%) |
Nov 01, 2022 | 64.67 | 64.83 | 63.47 | 63.51 | 355,255 | -0.49(-0.77%) |
Oct 31, 2022 | 64.21 | 64.45 | 63.82 | 64.00 | 600,298 | -0.68(-1.05%) |
Oct 28, 2022 | 63.10 | 64.76 | 62.96 | 64.68 | 304,682 | +1.49(+2.36%) |
Oct 27, 2022 | 63.67 | 64.27 | 63.13 | 63.19 | 462,172 | -0.03(-0.05%) |
Oct 26, 2022 | 63.06 | 64.53 | 62.94 | 63.22 | 517,793 | -0.61(-0.96%) |
Oct 25, 2022 | 62.51 | 63.92 | 62.42 | 63.83 | 630,326 | +1.37(+2.19%) |
Oct 24, 2022 | 62.03 | 62.67 | 61.34 | 62.46 | 632,230 | +0.72(+1.17%) |
Oct 21, 2022 | 60.12 | 61.79 | 59.80 | 61.74 | 486,351 | +1.46(+2.42%) |
Oct 20, 2022 | 60.45 | 61.54 | 60.02 | 60.28 | 556,224 | -0.31(-0.51%) |
Oct 19, 2022 | 60.89 | 61.39 | 60.09 | 60.59 | 452,324 | -0.77(-1.25%) |
Oct 18, 2022 | 61.97 | 62.41 | 60.79 | 61.36 | 675,390 | +0.84(+1.39%) |
Oct 17, 2022 | 59.87 | 60.77 | 59.87 | 60.52 | 331,287 | +1.75(+2.98%) |
Oct 14, 2022 | 61.03 | 61.40 | 58.71 | 58.77 | 510,324 | -1.74(-2.88%) |
Oct 13, 2022 | 57.88 | 60.84 | 57.27 | 60.51 | 1,039,886 | +1.12(+1.89%) |
Oct 12, 2022 | 59.55 | 59.85 | 59.16 | 59.39 | 746,655 | -0.24(-0.40%) |
Oct 11, 2022 | 60.15 | 60.74 | 59.16 | 59.63 | 1,179,530 | -0.95(-1.57%) |
Oct 10, 2022 | 61.49 | 61.49 | 60.06 | 60.58 | 408,892 | -0.77(-1.26%) |
Oct 07, 2022 | 62.56 | 62.56 | 60.98 | 61.35 | 565,551 | -2.10(-3.31%) |
Oct 06, 2022 | 63.74 | 64.43 | 63.33 | 63.45 | 659,449 | -0.52(-0.81%) |
Oct 05, 2022 | 63.18 | 64.45 | 62.70 | 63.97 | 712,386 | -0.14(-0.22%) |
Oct 04, 2022 | 62.73 | 64.19 | 62.73 | 64.11 | 1,190,763 | +2.33(+3.77%) |
Oct 03, 2022 | 60.62 | 62.20 | 60.33 | 61.78 | 573,150 | +1.79(+2.98%) |
Sep 30, 2022 | 60.79 | 61.61 | 59.94 | 59.99 | 649,198 | -0.81(-1.33%) |
Sep 29, 2022 | 61.28 | 61.29 | 60.29 | 60.80 | 616,532 | -1.26(-2.03%) |
Sep 28, 2022 | 60.61 | 62.34 | 60.54 | 62.06 | 1,086,975 | +2.24(+3.74%) |
Sep 27, 2022 | 60.67 | 61.02 | 59.33 | 59.82 | 717,115 | -0.06(-0.10%) |
Sep 26, 2022 | 60.50 | 61.16 | 59.76 | 59.88 | 544,631 | -0.87(-1.43%) |
Sep 23, 2022 | 61.05 | 61.11 | 59.89 | 60.75 | 603,650 | -0.81(-1.32%) |
Sep 22, 2022 | 62.25 | 62.45 | 61.41 | 61.56 | 595,112 | -1.00(-1.60%) |
Sep 21, 2022 | 63.86 | 64.79 | 62.56 | 62.56 | 466,353 | -0.96(-1.51%) |
Sep 20, 2022 | 64.17 | 64.17 | 63.13 | 63.52 | 265,758 | -1.21(-1.87%) |
Sep 19, 2022 | 63.81 | 64.76 | 63.80 | 64.73 | 501,945 | +0.35(+0.54%) |
Sep 16, 2022 | 64.24 | 64.50 | 63.79 | 64.38 | 572,030 | -0.75(-1.15%) |
Sep 15, 2022 | 65.55 | 66.29 | 64.85 | 65.13 | 377,404 | -0.90(-1.36%) |
Sep 14, 2022 | 66.14 | 66.21 | 65.43 | 66.03 | 356,196 | +0.10(+0.15%) |
Sep 13, 2022 | 67.51 | 67.51 | 65.79 | 65.93 | 499,358 | -3.36(-4.85%) |
Sep 12, 2022 | 68.83 | 69.43 | 68.77 | 69.29 | 405,175 | +0.79(+1.15%) |
Sep 09, 2022 | 67.81 | 68.62 | 67.74 | 68.50 | 401,849 | +1.29(+1.92%) |
Sep 08, 2022 | 66.11 | 67.24 | 65.83 | 67.21 | 432,658 | +0.58(+0.87%) |
Sep 07, 2022 | 65.20 | 66.78 | 65.15 | 66.63 | 435,055 | +1.42(+2.18%) |
Sep 06, 2022 | 65.70 | 65.94 | 64.75 | 65.21 | 519,819 | -0.40(-0.61%) |
Sep 02, 2022 | 66.92 | 67.32 | 65.30 | 65.61 | 286,521 | -0.73(-1.10%) |
Sep 01, 2022 | 65.96 | 66.34 | 65.04 | 66.34 | 621,229 | -0.26(-0.39%) |
Aug 31, 2022 | 67.56 | 67.77 | 66.51 | 66.60 | 404,797 | -0.40(-0.60%) |
Aug 30, 2022 | 67.83 | 68.01 | 66.59 | 67.00 | 1,234,985 | -0.47(-0.70%) |
Aug 29, 2022 | 67.57 | 68.03 | 67.28 | 67.47 | 520,842 | -0.58(-0.85%) |
Aug 26, 2022 | 71.06 | 71.06 | 68.02 | 68.05 | 402,226 | -2.80(-3.95%) |
Aug 25, 2022 | 70.00 | 70.85 | 69.75 | 70.85 | 310,449 | +1.11(+1.59%) |
Aug 24, 2022 | 69.54 | 70.08 | 69.28 | 69.74 | 600,780 | +0.20(+0.29%) |
Aug 23, 2022 | 69.81 | 70.17 | 69.47 | 69.54 | 439,754 | -0.25(-0.36%) |
Aug 22, 2022 | 70.75 | 70.75 | 69.63 | 69.79 | 602,701 | -1.75(-2.45%) |
Aug 19, 2022 | 72.45 | 72.45 | 71.33 | 71.54 | 379,294 | -1.62(-2.21%) |
Aug 18, 2022 | 73.13 | 73.26 | 72.69 | 73.16 | 464,841 | +0.11(+0.15%) |
Aug 17, 2022 | 73.44 | 73.53 | 72.69 | 73.05 | 480,412 | -1.08(-1.46%) |
Aug 16, 2022 | 73.86 | 74.57 | 73.50 | 74.13 | 538,245 | +0.01(+0.01%) |
Aug 15, 2022 | 73.49 | 74.26 | 73.49 | 74.12 | 455,203 | +0.26(+0.35%) |
Aug 12, 2022 | 73.06 | 73.88 | 72.79 | 73.86 | 485,895 | +1.36(+1.88%) |
Aug 11, 2022 | 73.19 | 73.74 | 72.34 | 72.50 | 917,812 | -0.14(-0.19%) |
Aug 10, 2022 | 72.00 | 72.65 | 72.00 | 72.64 | 730,191 | +2.09(+2.96%) |
Aug 09, 2022 | 71.11 | 71.26 | 70.26 | 70.55 | 492,307 | -0.95(-1.33%) |
Aug 08, 2022 | 71.77 | 72.47 | 71.31 | 71.50 | 684,149 | +0.05(+0.07%) |
Aug 05, 2022 | 70.85 | 71.75 | 70.66 | 71.45 | 456,289 | -0.21(-0.29%) |
Aug 04, 2022 | 71.57 | 71.88 | 71.13 | 71.66 | 426,713 | +0.41(+0.58%) |
Aug 03, 2022 | 70.12 | 71.44 | 70.12 | 71.25 | 615,642 | +1.54(+2.21%) |
Aug 02, 2022 | 69.85 | 70.41 | 69.37 | 69.71 | 530,476 | -0.39(-0.56%) |
Aug 01, 2022 | 69.61 | 70.54 | 69.27 | 70.10 | 621,768 | -0.01(-0.01%) |
Jul 29, 2022 | 69.39 | 70.26 | 69.03 | 70.11 | 409,800 | +0.67(+0.96%) |
Jul 28, 2022 | 68.39 | 69.49 | 67.78 | 69.44 | 495,763 | +1.09(+1.59%) |
Jul 27, 2022 | 67.24 | 68.72 | 67.02 | 68.35 | 374,379 | +1.89(+2.84%) |
Jul 26, 2022 | 67.25 | 67.28 | 66.36 | 66.46 | 308,052 | -1.05(-1.56%) |
Jul 25, 2022 | 67.90 | 67.90 | 67.06 | 67.51 | 658,855 | -0.30(-0.44%) |
Jul 22, 2022 | 68.64 | 69.01 | 67.40 | 67.81 | 662,100 | -0.80(-1.17%) |
Jul 21, 2022 | 67.75 | 68.61 | 67.42 | 68.61 | 465,622 | +0.78(+1.15%) |
Jul 20, 2022 | 67.02 | 67.98 | 66.90 | 67.83 | 932,497 | +0.98(+1.47%) |
Jul 19, 2022 | 65.58 | 66.94 | 65.51 | 66.85 | 635,408 | +2.11(+3.26%) |
Jul 18, 2022 | 65.70 | 65.96 | 64.49 | 64.74 | 566,109 | -0.41(-0.63%) |
Jul 15, 2022 | 64.54 | 65.19 | 64.08 | 65.15 | 431,554 | +1.31(+2.05%) |
Jul 14, 2022 | 63.37 | 64.03 | 62.69 | 63.84 | 597,611 | -0.31(-0.48%) |
Jul 13, 2022 | 63.50 | 64.55 | 63.27 | 64.15 | 772,064 | -0.33(-0.51%) |
Jul 12, 2022 | 64.87 | 65.45 | 64.18 | 64.48 | 518,293 | -0.49(-0.75%) |
Jul 11, 2022 | 65.50 | 65.59 | 64.81 | 64.97 | 371,474 | -1.06(-1.61%) |
Jul 08, 2022 | 65.89 | 66.42 | 65.38 | 66.03 | 585,688 | -0.21(-0.32%) |
Jul 07, 2022 | 65.66 | 66.38 | 65.44 | 66.24 | 569,653 | +1.01(+1.55%) |
Jul 06, 2022 | 65.40 | 65.69 | 64.69 | 65.23 | 1,301,630 | +0.01(+0.02%) |
Jul 05, 2022 | 63.45 | 65.22 | 63.09 | 65.22 | 620,851 | +0.84(+1.30%) |
Jul 01, 2022 | 63.58 | 64.51 | 63.28 | 64.38 | 464,642 | +0.65(+1.02%) |
Jun 30, 2022 | 63.69 | 64.45 | 62.77 | 63.73 | 722,280 | -0.80(-1.24%) |
Jun 29, 2022 | 64.62 | 64.78 | 63.91 | 64.53 | 949,893 | -0.16(-0.25%) |
Jun 28, 2022 | 66.64 | 67.05 | 64.69 | 64.69 | 497,792 | -1.69(-2.55%) |
Jun 27, 2022 | 66.95 | 67.04 | 66.08 | 66.38 | 610,645 | -0.48(-0.73%) |
Jun 24, 2022 | 64.94 | 66.88 | 64.94 | 66.86 | 613,913 | +2.55(+3.96%) |
Jun 23, 2022 | 63.73 | 64.50 | 63.33 | 64.32 | 485,804 | +0.99(+1.56%) |
Jun 22, 2022 | 62.36 | 63.97 | 62.31 | 63.33 | 577,709 | +0.25(+0.40%) |
Jun 21, 2022 | 63.06 | 63.58 | 62.98 | 63.08 | 438,814 | +1.03(+1.66%) |
Jun 17, 2022 | 61.42 | 62.46 | 61.20 | 62.05 | 640,597 | +0.73(+1.19%) |
Jun 16, 2022 | 62.14 | 62.16 | 60.93 | 61.32 | 876,193 | -2.17(-3.42%) |
Jun 15, 2022 | 63.16 | 64.23 | 62.41 | 63.49 | 664,461 | +0.94(+1.50%) |
Jun 14, 2022 | 63.01 | 63.36 | 62.00 | 62.55 | 737,288 | -0.29(-0.46%) |
Jun 13, 2022 | 63.96 | 64.18 | 62.61 | 62.84 | 1,382,144 | -2.65(-4.05%) |
Jun 10, 2022 | 66.31 | 66.31 | 65.49 | 65.49 | 553,637 | -1.85(-2.75%) |
Jun 09, 2022 | 68.66 | 68.90 | 67.32 | 67.34 | 605,309 | -1.60(-2.32%) |
Jun 08, 2022 | 69.36 | 69.56 | 68.84 | 68.94 | 357,311 | -0.78(-1.12%) |
Jun 07, 2022 | 68.45 | 69.78 | 68.30 | 69.72 | 409,609 | +0.77(+1.12%) |
Jun 06, 2022 | 69.60 | 69.74 | 68.73 | 68.95 | 368,154 | +0.03(+0.04%) |
Jun 03, 2022 | 69.43 | 69.56 | 68.83 | 68.92 | 381,587 | -1.12(-1.60%) |
Jun 02, 2022 | 68.55 | 70.07 | 68.32 | 70.04 | 617,125 | +1.57(+2.29%) |
Jun 01, 2022 | 69.56 | 69.68 | 67.87 | 68.47 | 566,238 | -0.54(-0.78%) |
May 31, 2022 | 69.23 | 69.42 | 68.33 | 69.01 | 1,007,716 | -0.49(-0.71%) |
May 27, 2022 | 68.66 | 69.50 | 68.65 | 69.50 | 428,295 | +1.15(+1.68%) |
May 26, 2022 | 67.52 | 68.67 | 67.35 | 68.35 | 535,357 | +1.02(+1.51%) |
May 25, 2022 | 66.19 | 67.61 | 66.19 | 67.33 | 805,625 | +0.87(+1.31%) |
May 24, 2022 | 66.27 | 66.61 | 65.42 | 66.46 | 813,010 | -0.47(-0.70%) |
May 23, 2022 | 66.68 | 67.12 | 66.02 | 66.93 | 807,615 | +0.77(+1.16%) |
May 20, 2022 | 66.71 | 66.77 | 64.64 | 66.16 | 683,320 | +0.20(+0.30%) |
May 19, 2022 | 65.79 | 66.72 | 65.36 | 65.96 | 948,052 | -0.14(-0.21%) |
May 18, 2022 | 68.07 | 68.07 | 65.86 | 66.10 | 584,464 | -2.62(-3.81%) |
May 17, 2022 | 68.41 | 68.75 | 67.51 | 68.72 | 588,872 | +1.29(+1.91%) |
May 16, 2022 | 67.41 | 67.93 | 67.09 | 67.43 | 568,093 | -0.26(-0.38%) |
May 13, 2022 | 66.67 | 67.91 | 66.61 | 67.69 | 573,284 | +1.70(+2.58%) |
May 12, 2022 | 64.81 | 66.29 | 64.75 | 65.99 | 779,868 | +0.62(+0.95%) |
May 11, 2022 | 66.04 | 67.09 | 65.23 | 65.37 | 998,907 | -0.97(-1.46%) |
May 10, 2022 | 67.47 | 67.80 | 65.69 | 66.34 | 1,445,657 | -0.31(-0.47%) |
May 09, 2022 | 67.49 | 67.75 | 66.41 | 66.65 | 885,664 | -1.85(-2.70%) |
May 06, 2022 | 69.06 | 69.32 | 67.89 | 68.50 | 1,307,244 | -0.92(-1.33%) |
May 05, 2022 | 71.02 | 71.10 | 68.75 | 69.42 | 974,023 | -2.37(-3.30%) |
May 04, 2022 | 69.76 | 71.88 | 69.15 | 71.79 | 749,420 | +2.06(+2.95%) |
May 03, 2022 | 69.52 | 70.15 | 69.33 | 69.73 | 649,492 | +0.20(+0.29%) |