Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 64.24 | 64.70 | 64.24 | 64.62 | 784,620 | +0.22(+0.33%) |
Apr 27, 2023 | 64.47 | 64.55 | 64.16 | 64.41 | 670,498 | +0.06(+0.09%) |
Apr 26, 2023 | 64.40 | 64.75 | 64.22 | 64.35 | 1,064,103 | -0.11(-0.17%) |
Apr 25, 2023 | 65.04 | 65.15 | 64.38 | 64.46 | 1,036,287 | -0.86(-1.32%) |
Apr 24, 2023 | 65.36 | 65.39 | 64.99 | 65.32 | 1,100,350 | +0.12(+0.18%) |
Apr 21, 2023 | 65.43 | 65.43 | 64.90 | 65.20 | 512,171 | -0.06(-0.09%) |
Apr 20, 2023 | 65.13 | 65.47 | 65.09 | 65.26 | 547,761 | -0.16(-0.24%) |
Apr 19, 2023 | 65.48 | 65.66 | 64.91 | 65.42 | 685,438 | -0.18(-0.27%) |
Apr 18, 2023 | 65.76 | 65.78 | 65.48 | 65.59 | 401,368 | -0.11(-0.16%) |
Apr 17, 2023 | 65.24 | 65.79 | 65.24 | 65.70 | 652,884 | +0.25(+0.39%) |
Apr 14, 2023 | 65.73 | 65.73 | 65.21 | 65.45 | 459,782 | -0.19(-0.28%) |
Apr 13, 2023 | 65.41 | 65.66 | 65.28 | 65.63 | 515,795 | +0.41(+0.63%) |
Apr 12, 2023 | 65.49 | 65.70 | 65.15 | 65.22 | 854,322 | -0.13(-0.19%) |
Apr 11, 2023 | 65.35 | 65.50 | 65.12 | 65.35 | 304,672 | +0.24(+0.38%) |
Apr 10, 2023 | 64.62 | 65.26 | 64.62 | 65.10 | 923,054 | +0.22(+0.33%) |
Apr 06, 2023 | 64.65 | 65.05 | 64.60 | 64.89 | 699,941 | +0.05(+0.08%) |
Apr 05, 2023 | 64.85 | 65.22 | 64.70 | 64.84 | 958,688 | -0.27(-0.42%) |
Apr 04, 2023 | 65.44 | 65.56 | 64.98 | 65.11 | 933,579 | -0.32(-0.49%) |
Apr 03, 2023 | 65.55 | 65.55 | 65.13 | 65.44 | 739,629 | -0.10(-0.15%) |
Mar 31, 2023 | 64.88 | 65.62 | 64.64 | 65.54 | 1,084,500 | +0.68(+1.05%) |
Mar 30, 2023 | 64.68 | 64.98 | 64.68 | 64.85 | 626,596 | +0.32(+0.50%) |
Mar 29, 2023 | 64.29 | 64.59 | 64.22 | 64.53 | 409,463 | +0.49(+0.76%) |
Mar 28, 2023 | 64.19 | 64.40 | 63.91 | 64.04 | 447,334 | -0.03(-0.05%) |
Mar 27, 2023 | 64.44 | 64.44 | 63.88 | 64.07 | 417,725 | +0.18(+0.28%) |
Mar 24, 2023 | 63.76 | 64.09 | 63.65 | 63.89 | 323,553 | -0.13(-0.20%) |
Mar 23, 2023 | 63.98 | 64.61 | 63.80 | 64.02 | 331,853 | +0.03(+0.05%) |
Mar 22, 2023 | 64.21 | 64.73 | 63.92 | 63.99 | 448,568 | -0.38(-0.59%) |
Mar 21, 2023 | 63.88 | 64.48 | 63.88 | 64.37 | 771,136 | +0.72(+1.14%) |
Mar 20, 2023 | 63.41 | 63.84 | 63.36 | 63.65 | 731,675 | +0.15(+0.23%) |
Mar 17, 2023 | 63.71 | 64.10 | 63.36 | 63.50 | 978,727 | -0.47(-0.73%) |
Mar 16, 2023 | 63.63 | 64.14 | 62.98 | 63.97 | 854,528 | +0.59(+0.92%) |
Mar 15, 2023 | 63.31 | 63.64 | 62.95 | 63.39 | 1,744,024 | -0.15(-0.23%) |
Mar 14, 2023 | 64.01 | 64.31 | 62.91 | 63.53 | 18,915,910 | -0.02(-0.03%) |
Mar 13, 2023 | 63.57 | 64.08 | 62.98 | 63.55 | 4,970,446 | -0.63(-0.97%) |
Mar 10, 2023 | 64.86 | 64.88 | 64.08 | 64.18 | 1,235,062 | -0.84(-1.29%) |
Mar 09, 2023 | 66.07 | 66.07 | 64.98 | 65.02 | 556,148 | -0.85(-1.29%) |
Mar 08, 2023 | 66.02 | 66.02 | 65.59 | 65.87 | 221,834 | +0.00(+0.00%) |
Mar 07, 2023 | 65.96 | 66.52 | 65.73 | 65.87 | 758,660 | -0.21(-0.31%) |
Mar 06, 2023 | 66.13 | 66.63 | 65.93 | 66.07 | 360,296 | -0.15(-0.22%) |
Mar 03, 2023 | 65.87 | 66.41 | 65.79 | 66.22 | 502,522 | +0.50(+0.76%) |
Mar 02, 2023 | 64.90 | 65.79 | 64.84 | 65.72 | 573,724 | +0.24(+0.37%) |
Mar 01, 2023 | 65.50 | 65.68 | 65.19 | 65.48 | 604,880 | +0.11(+0.17%) |
Feb 28, 2023 | 65.23 | 65.67 | 65.13 | 65.37 | 1,103,719 | -0.17(-0.25%) |
Feb 27, 2023 | 66.02 | 66.05 | 65.33 | 65.53 | 1,066,118 | +0.07(+0.10%) |
Feb 24, 2023 | 65.63 | 65.74 | 65.33 | 65.46 | 533,379 | -0.52(-0.78%) |
Feb 23, 2023 | 66.41 | 66.49 | 65.51 | 65.98 | 471,889 | +0.13(+0.19%) |
Feb 22, 2023 | 65.73 | 66.11 | 65.58 | 65.85 | 935,424 | +0.09(+0.13%) |
Feb 21, 2023 | 66.16 | 66.29 | 65.68 | 65.77 | 720,791 | -0.83(-1.24%) |
Feb 17, 2023 | 66.69 | 67.01 | 66.32 | 66.59 | 757,590 | -0.32(-0.48%) |
Feb 16, 2023 | 67.10 | 67.55 | 66.80 | 66.92 | 821,444 | -0.57(-0.84%) |
Feb 15, 2023 | 66.76 | 67.51 | 66.76 | 67.48 | 709,403 | +0.30(+0.45%) |
Feb 14, 2023 | 66.76 | 67.34 | 66.69 | 67.18 | 1,242,355 | +0.10(+0.15%) |
Feb 13, 2023 | 66.37 | 67.25 | 66.37 | 67.08 | 5,725,964 | +0.57(+0.85%) |
Feb 10, 2023 | 66.47 | 66.65 | 66.24 | 66.52 | 360,031 | -0.22(-0.34%) |
Feb 09, 2023 | 67.31 | 67.57 | 66.48 | 66.74 | 703,443 | -0.40(-0.60%) |
Feb 08, 2023 | 67.21 | 67.44 | 66.12 | 67.14 | 533,853 | +0.07(+0.10%) |
Feb 07, 2023 | 66.94 | 67.27 | 66.60 | 67.07 | 1,364,211 | +0.23(+0.35%) |
Feb 06, 2023 | 67.03 | 67.24 | 66.78 | 66.84 | 890,146 | -0.52(-0.77%) |
Feb 03, 2023 | 67.20 | 67.88 | 67.08 | 67.35 | 895,995 | -0.44(-0.65%) |
Feb 02, 2023 | 67.10 | 68.01 | 67.10 | 67.79 | 592,980 | +0.85(+1.27%) |
Feb 01, 2023 | 66.17 | 67.28 | 66.17 | 66.94 | 464,056 | +0.51(+0.77%) |
Jan 31, 2023 | 66.07 | 66.78 | 66.06 | 66.43 | 950,848 | +0.37(+0.56%) |
Jan 30, 2023 | 66.36 | 66.64 | 66.04 | 66.06 | 439,898 | -0.48(-0.72%) |
Jan 27, 2023 | 66.29 | 66.66 | 65.98 | 66.54 | 411,791 | +0.41(+0.62%) |
Jan 26, 2023 | 66.16 | 66.36 | 65.88 | 66.13 | 359,554 | +0.19(+0.30%) |
Jan 25, 2023 | 65.13 | 66.01 | 65.13 | 65.94 | 373,646 | -0.12(-0.18%) |
Jan 24, 2023 | 66.08 | 66.22 | 65.81 | 66.05 | 864,627 | -0.06(-0.09%) |
Jan 23, 2023 | 65.74 | 66.22 | 65.74 | 66.11 | 454,316 | +0.56(+0.86%) |
Jan 20, 2023 | 64.99 | 65.59 | 64.99 | 65.55 | 2,464,495 | +0.60(+0.93%) |
Jan 19, 2023 | 64.78 | 65.59 | 64.68 | 64.94 | 623,536 | -0.39(-0.60%) |
Jan 18, 2023 | 66.17 | 66.17 | 65.26 | 65.33 | 708,468 | -0.19(-0.30%) |
Jan 17, 2023 | 65.13 | 65.66 | 65.13 | 65.53 | 923,253 | +0.20(+0.31%) |
Jan 13, 2023 | 64.82 | 65.47 | 64.82 | 65.32 | 430,333 | +0.35(+0.54%) |
Jan 12, 2023 | 64.62 | 65.05 | 64.30 | 64.97 | 670,392 | +0.44(+0.68%) |
Jan 11, 2023 | 64.28 | 64.55 | 64.14 | 64.54 | 954,443 | +0.31(+0.49%) |
Jan 10, 2023 | 63.80 | 64.25 | 63.17 | 64.22 | 374,004 | +0.47(+0.73%) |
Jan 09, 2023 | 63.71 | 64.01 | 63.59 | 63.76 | 569,639 | +0.46(+0.72%) |
Jan 06, 2023 | 63.21 | 63.53 | 62.85 | 63.30 | 1,040,767 | +0.46(+0.73%) |
Jan 05, 2023 | 63.02 | 63.14 | 62.74 | 62.84 | 1,479,578 | -0.30(-0.48%) |
Jan 04, 2023 | 62.74 | 63.38 | 62.68 | 63.14 | 792,678 | +0.70(+1.12%) |
Jan 03, 2023 | 62.83 | 63.15 | 62.32 | 62.44 | 1,027,377 | -0.22(-0.36%) |
Dec 30, 2022 | 62.46 | 62.77 | 62.36 | 62.67 | 607,936 | -0.01(-0.02%) |
Dec 29, 2022 | 62.38 | 62.86 | 62.21 | 62.67 | 570,123 | +0.62(+1.00%) |
Dec 28, 2022 | 62.50 | 62.77 | 61.98 | 62.05 | 764,841 | -0.53(-0.84%) |
Dec 27, 2022 | 62.70 | 62.88 | 62.49 | 62.58 | 409,843 | -0.35(-0.56%) |
Dec 23, 2022 | 62.97 | 63.43 | 62.65 | 62.93 | 295,402 | +0.04(+0.06%) |
Dec 22, 2022 | 63.38 | 63.46 | 62.45 | 62.89 | 668,069 | -0.42(-0.66%) |
Dec 21, 2022 | 63.16 | 63.50 | 62.99 | 63.31 | 597,776 | +0.35(+0.56%) |
Dec 20, 2022 | 62.96 | 63.09 | 62.62 | 62.96 | 512,610 | +0.09(+0.14%) |
Dec 19, 2022 | 63.24 | 63.27 | 62.76 | 62.87 | 408,160 | -0.37(-0.59%) |
Dec 16, 2022 | 62.98 | 63.41 | 62.96 | 63.24 | 1,010,083 | -0.16(-0.24%) |
Dec 15, 2022 | 63.61 | 64.65 | 63.28 | 63.40 | 2,037,643 | -1.05(-1.62%) |
Dec 14, 2022 | 64.29 | 64.93 | 64.17 | 64.44 | 417,246 | -0.06(-0.09%) |
Dec 13, 2022 | 64.77 | 65.26 | 64.21 | 64.50 | 661,823 | +0.39(+0.60%) |
Dec 12, 2022 | 63.49 | 64.21 | 63.36 | 64.11 | 677,241 | +0.41(+0.64%) |
Dec 09, 2022 | 63.74 | 64.11 | 63.67 | 63.71 | 357,089 | -0.30(-0.47%) |
Dec 08, 2022 | 63.84 | 64.21 | 63.72 | 64.01 | 739,314 | +0.34(+0.53%) |
Dec 07, 2022 | 63.53 | 63.92 | 63.53 | 63.67 | 580,332 | -0.03(-0.05%) |
Dec 06, 2022 | 64.15 | 64.51 | 63.60 | 63.70 | 576,575 | -0.55(-0.86%) |
Dec 05, 2022 | 64.66 | 65.00 | 64.25 | 64.25 | 845,448 | -0.65(-1.00%) |
Dec 02, 2022 | 64.32 | 65.15 | 64.25 | 64.90 | 530,970 | -0.01(-0.01%) |
Dec 01, 2022 | 64.97 | 65.17 | 64.60 | 64.91 | 681,968 | +0.52(+0.81%) |
Nov 30, 2022 | 63.72 | 64.44 | 63.17 | 64.39 | 548,453 | +0.85(+1.34%) |
Nov 29, 2022 | 63.51 | 63.73 | 63.35 | 63.54 | 1,258,018 | +0.02(+0.03%) |
Nov 28, 2022 | 63.77 | 64.15 | 63.11 | 63.52 | 513,338 | -0.44(-0.69%) |
Nov 25, 2022 | 64.04 | 64.35 | 63.75 | 63.96 | 115,406 | +0.00(+0.00%) |
Nov 23, 2022 | 63.92 | 64.19 | 63.61 | 63.96 | 186,079 | +0.21(+0.33%) |
Nov 22, 2022 | 63.25 | 63.90 | 63.16 | 63.75 | 252,604 | +0.26(+0.41%) |
Nov 21, 2022 | 63.52 | 63.70 | 63.30 | 63.49 | 384,541 | -0.26(-0.41%) |
Nov 18, 2022 | 64.15 | 64.39 | 63.00 | 63.75 | 326,252 | +0.17(+0.27%) |
Nov 17, 2022 | 63.53 | 63.86 | 63.29 | 63.58 | 213,991 | -0.43(-0.68%) |
Nov 16, 2022 | 64.02 | 64.30 | 63.89 | 64.01 | 385,757 | -0.48(-0.75%) |
Nov 15, 2022 | 64.54 | 64.78 | 64.08 | 64.49 | 747,125 | +0.85(+1.34%) |
Nov 14, 2022 | 64.01 | 64.41 | 63.64 | 63.64 | 2,236,402 | -0.34(-0.53%) |
Nov 11, 2022 | 63.47 | 64.22 | 63.35 | 63.98 | 656,918 | +0.52(+0.82%) |
Nov 10, 2022 | 62.39 | 63.58 | 62.39 | 63.46 | 779,468 | +1.93(+3.14%) |
Nov 09, 2022 | 61.96 | 62.28 | 61.45 | 61.53 | 600,983 | -0.86(-1.38%) |
Nov 08, 2022 | 62.19 | 62.73 | 62.00 | 62.39 | 250,279 | +0.23(+0.37%) |
Nov 07, 2022 | 62.35 | 62.35 | 61.86 | 62.16 | 856,050 | +0.12(+0.19%) |
Nov 04, 2022 | 62.18 | 62.51 | 61.60 | 62.04 | 452,506 | +0.26(+0.42%) |
Nov 03, 2022 | 61.40 | 62.20 | 61.40 | 61.78 | 599,946 | -0.26(-0.42%) |
Nov 02, 2022 | 63.19 | 63.26 | 61.97 | 62.04 | 442,693 | -1.15(-1.82%) |
Nov 01, 2022 | 63.34 | 63.61 | 63.04 | 63.19 | 268,274 | +0.36(+0.57%) |
Oct 31, 2022 | 62.90 | 63.21 | 62.72 | 62.83 | 340,471 | -0.22(-0.35%) |
Oct 28, 2022 | 62.52 | 63.19 | 62.46 | 63.05 | 493,972 | +0.49(+0.79%) |
Oct 27, 2022 | 62.43 | 63.12 | 62.40 | 62.56 | 388,399 | -0.11(-0.17%) |
Oct 26, 2022 | 62.19 | 63.16 | 62.19 | 62.67 | 404,182 | +0.11(+0.17%) |
Oct 25, 2022 | 62.00 | 62.66 | 61.11 | 62.56 | 356,886 | +0.71(+1.15%) |
Oct 24, 2022 | 61.67 | 62.23 | 61.30 | 61.85 | 698,597 | +0.00(+0.00%) |
Oct 21, 2022 | 61.27 | 61.94 | 61.10 | 61.85 | 409,317 | +0.40(+0.64%) |
Oct 20, 2022 | 61.54 | 62.19 | 61.30 | 61.45 | 543,224 | -0.36(-0.58%) |
Oct 19, 2022 | 61.98 | 61.99 | 61.43 | 61.81 | 1,032,875 | -0.33(-0.53%) |
Oct 18, 2022 | 62.26 | 62.74 | 61.86 | 62.14 | 408,000 | +0.59(+0.96%) |
Oct 17, 2022 | 61.27 | 62.12 | 61.27 | 61.55 | 329,249 | +0.83(+1.37%) |
Oct 14, 2022 | 61.54 | 61.96 | 60.67 | 60.72 | 287,257 | -0.65(-1.05%) |
Oct 13, 2022 | 60.43 | 61.60 | 60.06 | 61.37 | 532,353 | +0.14(+0.24%) |
Oct 12, 2022 | 61.04 | 61.83 | 61.04 | 61.22 | 1,131,003 | -0.29(-0.47%) |
Oct 11, 2022 | 61.57 | 62.16 | 61.25 | 61.51 | 799,844 | -0.61(-0.98%) |
Oct 10, 2022 | 62.53 | 62.56 | 62.00 | 62.12 | 428,501 | -0.48(-0.77%) |
Oct 07, 2022 | 62.98 | 63.19 | 62.44 | 62.60 | 861,155 | -0.79(-1.25%) |
Oct 06, 2022 | 63.47 | 63.78 | 63.06 | 63.39 | 2,805,823 | -0.01(-0.02%) |
Oct 05, 2022 | 63.21 | 63.62 | 62.86 | 63.40 | 1,169,289 | -0.05(-0.08%) |
Oct 04, 2022 | 63.08 | 63.54 | 62.76 | 63.45 | 1,317,389 | +1.53(+2.48%) |
Oct 03, 2022 | 61.11 | 62.20 | 60.96 | 61.92 | 601,743 | +0.90(+1.48%) |
Sep 30, 2022 | 61.28 | 61.80 | 60.97 | 61.02 | 1,215,095 | -0.30(-0.49%) |
Sep 29, 2022 | 61.55 | 62.38 | 60.96 | 61.31 | 627,122 | -0.71(-1.15%) |
Sep 28, 2022 | 61.20 | 62.26 | 61.10 | 62.03 | 625,319 | +0.79(+1.29%) |
Sep 27, 2022 | 61.38 | 62.23 | 61.00 | 61.24 | 554,693 | +0.01(+0.02%) |
Sep 26, 2022 | 61.26 | 62.08 | 61.16 | 61.23 | 1,374,417 | -0.26(-0.42%) |
Sep 23, 2022 | 61.98 | 62.20 | 61.13 | 61.49 | 922,953 | -1.01(-1.62%) |
Sep 22, 2022 | 63.18 | 63.43 | 62.48 | 62.50 | 1,275,277 | -0.85(-1.34%) |
Sep 21, 2022 | 63.96 | 64.42 | 63.35 | 63.35 | 447,239 | -0.62(-0.96%) |
Sep 20, 2022 | 64.20 | 64.51 | 63.87 | 63.96 | 557,532 | -0.63(-0.97%) |
Sep 19, 2022 | 63.95 | 64.78 | 63.95 | 64.59 | 1,020,965 | +0.00(+0.00%) |
Sep 16, 2022 | 64.56 | 64.98 | 64.43 | 64.59 | 816,897 | -0.67(-1.02%) |
Sep 15, 2022 | 65.48 | 65.84 | 65.07 | 65.26 | 527,802 | -0.37(-0.56%) |
Sep 14, 2022 | 65.42 | 65.87 | 65.09 | 65.62 | 409,894 | +0.13(+0.21%) |
Sep 13, 2022 | 65.83 | 66.29 | 65.26 | 65.49 | 964,891 | -1.26(-1.89%) |
Sep 12, 2022 | 66.61 | 66.77 | 66.40 | 66.75 | 1,145,771 | +0.52(+0.79%) |
Sep 09, 2022 | 65.56 | 66.35 | 65.56 | 66.23 | 550,314 | +0.70(+1.07%) |
Sep 08, 2022 | 64.79 | 65.53 | 64.51 | 65.53 | 474,322 | +0.49(+0.76%) |
Sep 07, 2022 | 64.29 | 65.13 | 64.28 | 65.03 | 691,154 | +0.81(+1.26%) |
Sep 06, 2022 | 64.92 | 64.92 | 64.15 | 64.22 | 4,203,932 | -0.40(-0.61%) |
Sep 02, 2022 | 65.45 | 65.45 | 64.53 | 64.62 | 2,834,111 | -0.34(-0.52%) |
Sep 01, 2022 | 64.88 | 65.13 | 64.43 | 64.96 | 843,825 | -0.47(-0.72%) |
Aug 31, 2022 | 65.70 | 65.99 | 65.37 | 65.43 | 794,207 | -0.17(-0.26%) |
Aug 30, 2022 | 65.98 | 66.22 | 65.37 | 65.60 | 499,444 | -0.35(-0.52%) |
Aug 29, 2022 | 65.83 | 66.27 | 65.41 | 65.95 | 942,228 | -0.31(-0.46%) |
Aug 26, 2022 | 67.10 | 67.38 | 66.18 | 66.25 | 195,543 | -1.05(-1.56%) |
Aug 25, 2022 | 66.81 | 67.34 | 66.43 | 67.30 | 265,023 | +0.79(+1.19%) |
Aug 24, 2022 | 66.22 | 66.70 | 66.13 | 66.51 | 816,303 | +0.20(+0.30%) |
Aug 23, 2022 | 65.96 | 66.59 | 65.96 | 66.31 | 589,446 | +0.24(+0.36%) |
Aug 22, 2022 | 66.05 | 66.46 | 65.72 | 66.07 | 969,013 | -0.88(-1.31%) |
Aug 19, 2022 | 67.31 | 67.36 | 66.85 | 66.95 | 463,546 | -0.78(-1.15%) |
Aug 18, 2022 | 67.67 | 67.83 | 67.36 | 67.72 | 510,046 | +0.21(+0.31%) |
Aug 17, 2022 | 67.72 | 67.81 | 67.35 | 67.51 | 1,467,451 | -0.69(-1.02%) |
Aug 16, 2022 | 68.23 | 68.32 | 67.77 | 68.21 | 425,627 | -0.19(-0.28%) |
Aug 15, 2022 | 67.89 | 68.56 | 67.71 | 68.40 | 10,639,731 | +0.37(+0.54%) |
Aug 12, 2022 | 67.71 | 68.12 | 67.45 | 68.03 | 408,133 | +0.61(+0.90%) |
Aug 11, 2022 | 67.52 | 68.11 | 67.33 | 67.43 | 1,036,853 | +0.15(+0.23%) |
Aug 10, 2022 | 67.05 | 67.32 | 66.71 | 67.27 | 1,495,099 | +0.94(+1.42%) |
Aug 09, 2022 | 66.54 | 66.63 | 66.08 | 66.33 | 500,275 | -0.57(-0.85%) |
Aug 08, 2022 | 66.66 | 67.24 | 66.66 | 66.90 | 557,136 | +0.43(+0.65%) |
Aug 05, 2022 | 66.04 | 66.69 | 65.84 | 66.46 | 985,941 | +0.03(+0.04%) |
Aug 04, 2022 | 66.56 | 66.69 | 66.16 | 66.44 | 787,102 | +0.02(+0.03%) |
Aug 03, 2022 | 65.70 | 66.46 | 65.61 | 66.42 | 1,046,584 | +0.96(+1.47%) |
Aug 02, 2022 | 64.81 | 65.83 | 64.81 | 65.45 | 448,529 | +0.26(+0.40%) |
Aug 01, 2022 | 65.14 | 65.51 | 64.75 | 65.20 | 602,761 | -0.14(-0.21%) |
Jul 29, 2022 | 64.79 | 65.33 | 64.79 | 65.33 | 434,361 | +0.36(+0.55%) |
Jul 28, 2022 | 64.53 | 65.01 | 64.21 | 64.98 | 625,869 | +0.63(+0.99%) |
Jul 27, 2022 | 63.74 | 64.49 | 63.70 | 64.34 | 360,799 | +0.99(+1.56%) |
Jul 26, 2022 | 63.66 | 64.01 | 63.23 | 63.35 | 680,454 | -0.71(-1.11%) |
Jul 25, 2022 | 64.38 | 64.38 | 63.83 | 64.06 | 1,037,545 | -0.09(-0.13%) |
Jul 22, 2022 | 64.41 | 64.92 | 63.92 | 64.15 | 399,736 | -0.47(-0.73%) |
Jul 21, 2022 | 64.17 | 64.62 | 63.93 | 64.62 | 404,762 | +0.23(+0.36%) |
Jul 20, 2022 | 63.82 | 64.50 | 63.61 | 64.39 | 930,744 | +0.71(+1.12%) |
Jul 19, 2022 | 63.12 | 63.69 | 62.85 | 63.68 | 373,197 | +0.91(+1.45%) |
Jul 18, 2022 | 63.06 | 63.32 | 62.62 | 62.76 | 298,175 | +0.16(+0.26%) |
Jul 15, 2022 | 62.48 | 62.87 | 62.18 | 62.60 | 783,655 | +0.37(+0.60%) |
Jul 14, 2022 | 61.80 | 62.63 | 61.74 | 62.23 | 4,375,496 | +0.05(+0.08%) |
Jul 13, 2022 | 61.74 | 62.57 | 61.74 | 62.18 | 542,240 | -0.23(-0.37%) |
Jul 12, 2022 | 62.57 | 63.05 | 62.19 | 62.41 | 469,914 | -0.25(-0.40%) |
Jul 11, 2022 | 63.26 | 63.26 | 62.52 | 62.66 | 188,579 | -0.68(-1.08%) |
Jul 08, 2022 | 62.86 | 63.58 | 62.69 | 63.34 | 420,649 | +0.14(+0.23%) |
Jul 07, 2022 | 62.57 | 63.30 | 62.57 | 63.20 | 508,872 | +0.78(+1.25%) |
Jul 06, 2022 | 62.33 | 63.18 | 62.22 | 62.42 | 509,958 | -0.23(-0.37%) |
Jul 05, 2022 | 62.01 | 62.65 | 61.50 | 62.65 | 785,792 | +0.37(+0.60%) |
Jul 01, 2022 | 61.65 | 62.37 | 61.32 | 62.27 | 419,173 | +0.31(+0.50%) |
Jun 30, 2022 | 62.07 | 62.60 | 61.58 | 61.97 | 501,244 | -0.52(-0.83%) |
Jun 29, 2022 | 62.62 | 62.62 | 62.10 | 62.48 | 327,804 | -0.13(-0.21%) |
Jun 28, 2022 | 63.41 | 63.71 | 62.49 | 62.62 | 420,255 | -0.85(-1.35%) |
Jun 27, 2022 | 63.68 | 63.68 | 63.15 | 63.47 | 450,742 | +0.07(+0.11%) |
Jun 24, 2022 | 62.69 | 63.43 | 62.55 | 63.41 | 467,546 | +1.00(+1.60%) |
Jun 23, 2022 | 61.93 | 62.45 | 61.74 | 62.41 | 490,819 | +0.62(+1.01%) |
Jun 22, 2022 | 60.98 | 62.11 | 60.98 | 61.78 | 766,802 | +0.15(+0.25%) |
Jun 21, 2022 | 61.43 | 61.99 | 61.38 | 61.63 | 472,768 | +0.91(+1.50%) |
Jun 17, 2022 | 60.73 | 61.30 | 60.38 | 60.72 | 390,808 | +0.19(+0.32%) |
Jun 16, 2022 | 61.71 | 61.90 | 60.29 | 60.53 | 485,444 | -2.06(-3.30%) |
Jun 15, 2022 | 61.90 | 62.78 | 61.66 | 62.59 | 712,252 | +1.18(+1.92%) |
Jun 14, 2022 | 61.69 | 62.12 | 61.04 | 61.41 | 396,857 | -0.11(-0.17%) |
Jun 13, 2022 | 62.63 | 63.20 | 61.47 | 61.52 | 1,228,756 | -2.69(-4.19%) |
Jun 10, 2022 | 64.50 | 65.03 | 64.16 | 64.20 | 650,826 | -1.27(-1.94%) |
Jun 09, 2022 | 66.56 | 66.56 | 65.40 | 65.47 | 877,813 | -0.97(-1.46%) |
Jun 08, 2022 | 66.44 | 67.06 | 66.31 | 66.44 | 424,009 | -0.28(-0.42%) |
Jun 07, 2022 | 65.83 | 66.81 | 65.75 | 66.72 | 481,680 | +0.57(+0.86%) |
Jun 06, 2022 | 66.58 | 66.68 | 66.09 | 66.15 | 733,830 | +0.15(+0.23%) |
Jun 03, 2022 | 66.14 | 66.40 | 65.85 | 66.00 | 475,963 | -0.61(-0.92%) |
Jun 02, 2022 | 65.63 | 66.64 | 65.49 | 66.61 | 275,227 | +1.07(+1.63%) |
Jun 01, 2022 | 66.30 | 66.37 | 65.23 | 65.55 | 445,628 | -0.30(-0.45%) |
May 31, 2022 | 66.31 | 66.42 | 65.73 | 65.84 | 520,034 | -0.42(-0.64%) |
May 27, 2022 | 65.41 | 66.38 | 65.41 | 66.27 | 493,913 | +1.13(+1.74%) |
May 26, 2022 | 64.16 | 65.18 | 63.98 | 65.14 | 786,525 | +1.17(+1.83%) |
May 25, 2022 | 62.86 | 64.15 | 62.36 | 63.97 | 385,128 | +0.76(+1.20%) |
May 24, 2022 | 63.61 | 63.96 | 63.04 | 63.21 | 586,620 | -1.21(-1.87%) |
May 23, 2022 | 64.37 | 64.51 | 63.84 | 64.42 | 426,323 | +0.33(+0.51%) |
May 20, 2022 | 64.51 | 64.69 | 63.29 | 64.09 | 423,143 | +0.25(+0.39%) |
May 19, 2022 | 63.61 | 64.29 | 63.34 | 63.84 | 780,993 | -0.09(-0.13%) |
May 18, 2022 | 64.19 | 65.00 | 63.74 | 63.93 | 960,125 | -1.01(-1.55%) |
May 17, 2022 | 64.28 | 65.05 | 64.01 | 64.93 | 408,693 | +1.42(+2.23%) |
May 16, 2022 | 63.58 | 64.12 | 63.41 | 63.52 | 446,042 | -0.35(-0.55%) |
May 13, 2022 | 62.75 | 64.01 | 62.75 | 63.87 | 682,201 | +1.61(+2.58%) |
May 12, 2022 | 61.95 | 62.54 | 61.18 | 62.26 | 846,200 | +0.03(+0.05%) |
May 11, 2022 | 63.29 | 63.71 | 62.14 | 62.23 | 495,812 | -1.08(-1.71%) |
May 10, 2022 | 64.19 | 64.74 | 62.72 | 63.32 | 597,969 | -0.23(-0.36%) |
May 09, 2022 | 65.41 | 65.61 | 63.41 | 63.55 | 566,103 | -2.40(-3.65%) |
May 06, 2022 | 66.94 | 66.94 | 65.62 | 65.95 | 1,181,382 | -1.20(-1.78%) |
May 05, 2022 | 68.33 | 68.56 | 66.63 | 67.15 | 2,114,492 | -1.97(-2.86%) |
May 04, 2022 | 68.36 | 69.12 | 67.21 | 69.12 | 804,901 | +0.97(+1.42%) |
May 03, 2022 | 67.96 | 68.43 | 67.93 | 68.15 | 465,681 | +0.20(+0.30%) |