Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 70.26 | 71.24 | 69.80 | 71.14 | 4,576,545 | +1.16(+1.66%) |
Apr 27, 2023 | 70.84 | 70.95 | 68.52 | 69.98 | 7,947,324 | -2.25(-3.12%) |
Apr 26, 2023 | 73.14 | 73.33 | 71.78 | 72.23 | 4,424,787 | -0.25(-0.35%) |
Apr 25, 2023 | 74.98 | 74.98 | 72.47 | 72.49 | 6,076,782 | -2.83(-3.75%) |
Apr 24, 2023 | 74.81 | 75.32 | 71.69 | 75.31 | 2,987,695 | +0.46(+0.61%) |
Apr 21, 2023 | 75.15 | 75.19 | 74.24 | 74.86 | 3,778,971 | -0.68(-0.90%) |
Apr 20, 2023 | 75.77 | 76.72 | 75.00 | 75.54 | 6,567,151 | -1.83(-2.37%) |
Apr 19, 2023 | 78.16 | 78.16 | 76.68 | 77.37 | 3,024,479 | -1.35(-1.72%) |
Apr 18, 2023 | 79.42 | 80.17 | 77.99 | 78.72 | 3,504,398 | +0.22(+0.29%) |
Apr 17, 2023 | 76.83 | 78.66 | 76.76 | 78.50 | 2,923,123 | +0.98(+1.27%) |
Apr 14, 2023 | 78.30 | 79.34 | 76.80 | 77.52 | 2,911,598 | -0.58(-0.75%) |
Apr 13, 2023 | 77.25 | 78.64 | 76.43 | 78.10 | 2,960,538 | +0.89(+1.15%) |
Apr 12, 2023 | 79.23 | 79.51 | 77.06 | 77.21 | 2,469,298 | -1.30(-1.65%) |
Apr 11, 2023 | 79.10 | 79.49 | 78.34 | 78.51 | 2,910,800 | -0.02(-0.02%) |
Apr 10, 2023 | 76.20 | 78.72 | 75.94 | 78.53 | 3,213,463 | +1.82(+2.38%) |
Apr 06, 2023 | 76.47 | 77.88 | 75.39 | 76.71 | 3,506,326 | -0.80(-1.03%) |
Apr 05, 2023 | 78.94 | 78.94 | 76.20 | 77.51 | 6,363,260 | -2.07(-2.60%) |
Apr 04, 2023 | 80.95 | 80.96 | 78.76 | 79.57 | 4,307,202 | -1.04(-1.29%) |
Apr 03, 2023 | 81.43 | 82.19 | 79.80 | 80.62 | 3,524,106 | -1.04(-1.28%) |
Mar 31, 2023 | 80.40 | 81.80 | 80.17 | 81.66 | 3,196,168 | +0.97(+1.21%) |
Mar 30, 2023 | 79.97 | 80.99 | 79.57 | 80.68 | 3,648,275 | +1.86(+2.36%) |
Mar 29, 2023 | 77.39 | 79.45 | 76.92 | 78.82 | 4,840,124 | +2.93(+3.87%) |
Mar 28, 2023 | 75.46 | 75.94 | 74.24 | 75.89 | 4,370,928 | +0.30(+0.40%) |
Mar 27, 2023 | 77.57 | 77.77 | 75.04 | 75.59 | 7,390,363 | -1.83(-2.37%) |
Mar 24, 2023 | 79.32 | 79.72 | 76.91 | 77.42 | 5,630,186 | -2.75(-3.43%) |
Mar 23, 2023 | 79.93 | 81.67 | 78.63 | 80.17 | 5,070,891 | +1.64(+2.09%) |
Mar 22, 2023 | 80.17 | 81.60 | 78.43 | 78.53 | 5,178,601 | -1.68(-2.09%) |
Mar 21, 2023 | 80.90 | 81.66 | 79.39 | 80.21 | 3,869,799 | +0.00(+0.00%) |
Mar 20, 2023 | 78.99 | 80.73 | 78.53 | 80.21 | 3,925,244 | +1.54(+1.96%) |
Mar 17, 2023 | 80.13 | 80.15 | 77.87 | 78.67 | 9,010,671 | -1.50(-1.87%) |
Mar 16, 2023 | 78.07 | 80.70 | 77.47 | 80.17 | 6,438,873 | +1.70(+2.16%) |
Mar 15, 2023 | 79.97 | 80.20 | 77.05 | 78.47 | 6,226,449 | -2.66(-3.28%) |
Mar 14, 2023 | 80.66 | 81.59 | 79.76 | 81.13 | 5,949,931 | +1.91(+2.41%) |
Mar 13, 2023 | 78.54 | 80.28 | 78.05 | 79.22 | 5,938,492 | -0.28(-0.36%) |
Mar 10, 2023 | 81.73 | 81.94 | 79.25 | 79.50 | 4,849,890 | -1.65(-2.03%) |
Mar 09, 2023 | 82.47 | 83.61 | 80.98 | 81.15 | 4,938,471 | -1.23(-1.49%) |
Mar 08, 2023 | 80.05 | 82.51 | 80.05 | 82.38 | 5,703,881 | +2.35(+2.94%) |
Mar 07, 2023 | 80.67 | 81.69 | 79.26 | 80.03 | 4,478,142 | +0.14(+0.17%) |
Mar 06, 2023 | 81.04 | 81.50 | 79.51 | 79.89 | 3,532,551 | -0.61(-0.76%) |
Mar 03, 2023 | 79.19 | 80.77 | 78.38 | 80.51 | 5,131,445 | +1.51(+1.91%) |
Mar 02, 2023 | 77.55 | 79.50 | 76.96 | 79.00 | 3,483,282 | +0.26(+0.33%) |
Mar 01, 2023 | 79.31 | 79.88 | 78.54 | 78.73 | 3,470,403 | -0.24(-0.31%) |
Feb 28, 2023 | 78.41 | 80.01 | 78.23 | 78.98 | 3,814,924 | +0.40(+0.51%) |
Feb 27, 2023 | 79.35 | 79.54 | 78.38 | 78.58 | 3,257,757 | +0.92(+1.18%) |
Feb 24, 2023 | 78.05 | 78.36 | 77.43 | 77.66 | 4,391,386 | -1.48(-1.87%) |
Feb 23, 2023 | 79.39 | 79.81 | 77.74 | 79.14 | 4,967,036 | +1.38(+1.78%) |
Feb 22, 2023 | 79.08 | 79.14 | 77.16 | 77.76 | 4,100,253 | -0.88(-1.12%) |
Feb 21, 2023 | 80.28 | 81.10 | 78.34 | 78.64 | 6,971,643 | -2.52(-3.11%) |
Feb 17, 2023 | 81.87 | 81.98 | 80.43 | 81.16 | 4,856,486 | -0.99(-1.20%) |
Feb 16, 2023 | 82.17 | 83.14 | 81.82 | 82.15 | 4,904,297 | -1.23(-1.48%) |
Feb 15, 2023 | 81.81 | 83.47 | 81.67 | 83.38 | 4,138,477 | +1.00(+1.21%) |
Feb 14, 2023 | 80.97 | 83.25 | 80.61 | 82.38 | 4,691,358 | +0.53(+0.65%) |
Feb 13, 2023 | 80.44 | 81.98 | 80.36 | 81.85 | 4,554,664 | +1.68(+2.09%) |
Feb 10, 2023 | 81.61 | 81.69 | 79.54 | 80.17 | 6,482,044 | -2.22(-2.70%) |
Feb 09, 2023 | 83.66 | 84.26 | 81.79 | 82.39 | 4,926,995 | +0.10(+0.12%) |
Feb 08, 2023 | 83.29 | 83.88 | 82.11 | 82.29 | 4,316,167 | -1.68(-2.00%) |
Feb 07, 2023 | 82.14 | 84.43 | 81.68 | 83.97 | 6,582,003 | +1.99(+2.43%) |
Feb 06, 2023 | 81.81 | 83.70 | 81.33 | 81.98 | 5,986,530 | -0.84(-1.02%) |
Feb 03, 2023 | 81.26 | 85.18 | 81.05 | 82.83 | 9,206,205 | +0.79(+0.96%) |
Feb 02, 2023 | 79.61 | 82.45 | 79.59 | 82.04 | 9,153,754 | +3.27(+4.15%) |
Feb 01, 2023 | 75.61 | 79.66 | 75.59 | 78.77 | 7,382,191 | +3.44(+4.56%) |
Jan 31, 2023 | 73.45 | 75.45 | 73.41 | 75.33 | 10,028,386 | +1.88(+2.56%) |
Jan 30, 2023 | 74.55 | 75.13 | 73.27 | 73.45 | 4,712,836 | -1.94(-2.57%) |
Jan 27, 2023 | 75.03 | 76.28 | 74.83 | 75.39 | 4,585,179 | -0.56(-0.74%) |
Jan 26, 2023 | 75.03 | 76.05 | 74.00 | 75.96 | 4,942,644 | +2.07(+2.80%) |
Jan 25, 2023 | 72.37 | 73.98 | 71.63 | 73.89 | 3,808,398 | +0.40(+0.54%) |
Jan 24, 2023 | 73.21 | 74.38 | 73.04 | 73.49 | 3,326,805 | -0.57(-0.77%) |
Jan 23, 2023 | 71.68 | 74.40 | 71.68 | 74.06 | 4,746,946 | +2.63(+3.68%) |
Jan 20, 2023 | 70.39 | 71.58 | 69.37 | 71.43 | 4,044,471 | +1.80(+2.58%) |
Jan 19, 2023 | 71.36 | 71.50 | 69.31 | 69.64 | 5,030,416 | -2.09(-2.91%) |
Jan 18, 2023 | 73.16 | 73.84 | 71.66 | 71.72 | 4,546,535 | -0.57(-0.79%) |
Jan 17, 2023 | 72.67 | 73.54 | 71.42 | 72.30 | 3,121,943 | -0.42(-0.57%) |
Jan 13, 2023 | 72.57 | 72.86 | 71.73 | 72.71 | 4,125,802 | -0.31(-0.43%) |
Jan 12, 2023 | 73.44 | 73.68 | 71.80 | 73.02 | 3,472,712 | -0.16(-0.21%) |
Jan 11, 2023 | 73.51 | 73.75 | 72.53 | 73.18 | 4,118,738 | -0.05(-0.07%) |
Jan 10, 2023 | 71.81 | 73.31 | 71.21 | 73.23 | 2,827,774 | +1.60(+2.24%) |
Jan 09, 2023 | 71.82 | 73.17 | 71.39 | 71.63 | 3,501,486 | +1.00(+1.42%) |
Jan 06, 2023 | 68.60 | 71.10 | 67.69 | 70.63 | 5,006,031 | +3.56(+5.31%) |
Jan 05, 2023 | 67.80 | 68.70 | 66.95 | 67.07 | 4,148,104 | -1.64(-2.39%) |
Jan 04, 2023 | 68.53 | 69.50 | 67.53 | 68.71 | 5,370,959 | +1.64(+2.45%) |
Jan 03, 2023 | 69.19 | 69.47 | 66.39 | 67.07 | 3,746,725 | -1.12(-1.64%) |
Dec 30, 2022 | 67.29 | 68.26 | 66.78 | 68.18 | 2,512,175 | -0.19(-0.28%) |
Dec 29, 2022 | 66.76 | 68.69 | 66.70 | 68.38 | 3,941,263 | +2.50(+3.80%) |
Dec 28, 2022 | 66.53 | 67.56 | 65.70 | 65.87 | 2,755,461 | -1.13(-1.68%) |
Dec 27, 2022 | 67.40 | 67.62 | 66.31 | 67.00 | 3,752,722 | -0.87(-1.29%) |
Dec 23, 2022 | 67.35 | 67.93 | 66.67 | 67.87 | 2,577,134 | +0.02(+0.03%) |
Dec 22, 2022 | 69.27 | 69.27 | 66.43 | 67.85 | 7,876,845 | -2.96(-4.18%) |
Dec 21, 2022 | 69.65 | 70.89 | 69.47 | 70.81 | 3,306,828 | +1.69(+2.44%) |
Dec 20, 2022 | 68.55 | 70.01 | 68.21 | 69.12 | 2,747,458 | -0.25(-0.36%) |
Dec 19, 2022 | 70.80 | 70.80 | 68.41 | 69.38 | 5,239,039 | -1.15(-1.64%) |
Dec 16, 2022 | 70.04 | 70.81 | 69.40 | 70.53 | 9,698,053 | -0.04(-0.05%) |
Dec 15, 2022 | 72.52 | 72.79 | 70.40 | 70.57 | 6,377,735 | -3.30(-4.47%) |
Dec 14, 2022 | 75.14 | 76.06 | 73.29 | 73.87 | 3,818,566 | -1.26(-1.68%) |
Dec 13, 2022 | 77.68 | 78.13 | 74.12 | 75.13 | 5,578,003 | +0.08(+0.10%) |
Dec 12, 2022 | 73.31 | 75.12 | 73.15 | 75.05 | 4,423,179 | +1.41(+1.91%) |
Dec 09, 2022 | 73.68 | 75.11 | 73.13 | 73.65 | 3,307,751 | -0.91(-1.22%) |
Dec 08, 2022 | 73.60 | 74.87 | 73.03 | 74.56 | 3,788,911 | +1.54(+2.11%) |
Dec 07, 2022 | 72.47 | 73.59 | 72.23 | 73.02 | 3,105,661 | +0.09(+0.12%) |
Dec 06, 2022 | 74.17 | 74.38 | 72.34 | 72.93 | 3,532,934 | -1.40(-1.88%) |
Dec 05, 2022 | 74.47 | 74.84 | 73.68 | 74.33 | 3,537,721 | -0.71(-0.94%) |
Dec 02, 2022 | 74.01 | 75.11 | 73.79 | 75.03 | 4,159,167 | -0.98(-1.29%) |
Dec 01, 2022 | 77.40 | 77.56 | 75.07 | 76.01 | 4,243,126 | -0.84(-1.10%) |
Nov 30, 2022 | 72.52 | 76.95 | 71.47 | 76.86 | 8,088,425 | +4.82(+6.70%) |
Nov 29, 2022 | 72.57 | 72.74 | 71.17 | 72.03 | 2,704,067 | -0.12(-0.16%) |
Nov 28, 2022 | 72.58 | 74.23 | 71.57 | 72.15 | 4,956,467 | -1.29(-1.76%) |
Nov 25, 2022 | 74.01 | 74.47 | 73.40 | 73.44 | 1,806,617 | -0.92(-1.24%) |
Nov 23, 2022 | 72.88 | 75.21 | 72.75 | 74.36 | 5,192,139 | +1.40(+1.92%) |
Nov 22, 2022 | 70.73 | 73.07 | 70.51 | 72.97 | 5,619,884 | +2.84(+4.06%) |
Nov 21, 2022 | 71.34 | 71.48 | 69.50 | 70.12 | 4,331,445 | -1.55(-2.16%) |
Nov 18, 2022 | 72.59 | 72.71 | 71.03 | 71.67 | 2,860,158 | +0.37(+0.52%) |
Nov 17, 2022 | 69.51 | 71.63 | 69.42 | 71.30 | 3,411,701 | +0.14(+0.20%) |
Nov 16, 2022 | 72.59 | 73.08 | 70.45 | 71.16 | 6,217,134 | -3.19(-4.29%) |
Nov 15, 2022 | 75.05 | 75.48 | 73.04 | 74.34 | 5,119,988 | +1.98(+2.74%) |
Nov 14, 2022 | 72.59 | 74.39 | 72.28 | 72.36 | 5,080,430 | -0.91(-1.24%) |
Nov 11, 2022 | 71.73 | 73.71 | 70.59 | 73.27 | 5,137,104 | +1.85(+2.58%) |
Nov 10, 2022 | 68.30 | 71.72 | 67.74 | 71.43 | 10,925,472 | +7.17(+11.16%) |
Nov 09, 2022 | 64.55 | 65.12 | 63.40 | 64.26 | 5,674,397 | -1.22(-1.86%) |
Nov 08, 2022 | 64.63 | 66.31 | 63.63 | 65.47 | 7,041,394 | +2.15(+3.40%) |
Nov 07, 2022 | 62.30 | 63.58 | 60.97 | 63.32 | 6,524,787 | +1.55(+2.50%) |
Nov 04, 2022 | 64.20 | 64.26 | 60.03 | 61.77 | 11,626,353 | +4.32(+7.52%) |
Nov 03, 2022 | 57.93 | 58.54 | 56.63 | 57.45 | 5,648,335 | -1.14(-1.95%) |
Nov 02, 2022 | 60.68 | 62.04 | 58.55 | 58.59 | 6,352,793 | -1.66(-2.76%) |
Nov 01, 2022 | 61.02 | 61.34 | 59.73 | 60.26 | 4,859,872 | +0.60(+1.00%) |
Oct 31, 2022 | 60.14 | 60.35 | 58.69 | 59.66 | 5,707,937 | -1.22(-2.00%) |
Oct 28, 2022 | 59.53 | 61.17 | 58.93 | 60.87 | 11,623,094 | +1.70(+2.87%) |
Oct 27, 2022 | 61.38 | 61.84 | 59.05 | 59.17 | 7,401,867 | -1.29(-2.13%) |
Oct 26, 2022 | 60.78 | 62.40 | 60.01 | 60.46 | 5,534,447 | -1.85(-2.96%) |
Oct 25, 2022 | 60.54 | 63.12 | 60.40 | 62.30 | 6,648,186 | +1.98(+3.28%) |
Oct 24, 2022 | 60.04 | 60.55 | 58.84 | 60.32 | 3,388,729 | +0.56(+0.94%) |
Oct 21, 2022 | 57.25 | 59.94 | 56.86 | 59.76 | 5,185,079 | +2.50(+4.37%) |
Oct 20, 2022 | 56.59 | 58.92 | 56.59 | 57.26 | 4,128,017 | -0.06(-0.10%) |
Oct 19, 2022 | 56.53 | 58.06 | 56.44 | 57.32 | 3,637,280 | +0.05(+0.08%) |
Oct 18, 2022 | 58.81 | 59.42 | 56.21 | 57.27 | 3,290,711 | +0.32(+0.56%) |
Oct 17, 2022 | 57.90 | 58.32 | 56.24 | 56.95 | 4,343,168 | +1.57(+2.84%) |
Oct 14, 2022 | 58.07 | 58.30 | 55.27 | 55.38 | 4,762,037 | -2.06(-3.58%) |
Oct 13, 2022 | 53.99 | 58.36 | 52.92 | 57.43 | 8,186,548 | +1.55(+2.77%) |
Oct 12, 2022 | 56.97 | 57.52 | 55.81 | 55.89 | 5,019,829 | -1.65(-2.87%) |
Oct 11, 2022 | 57.98 | 59.09 | 56.67 | 57.54 | 7,127,970 | -1.62(-2.74%) |
Oct 10, 2022 | 61.72 | 61.85 | 58.79 | 59.16 | 5,308,716 | -2.50(-4.06%) |
Oct 07, 2022 | 62.90 | 63.31 | 61.34 | 61.67 | 6,581,467 | -3.19(-4.92%) |
Oct 06, 2022 | 64.91 | 66.08 | 64.63 | 64.86 | 3,288,584 | -0.26(-0.40%) |
Oct 05, 2022 | 63.45 | 65.63 | 62.95 | 65.12 | 3,742,286 | +0.67(+1.03%) |
Oct 04, 2022 | 63.66 | 64.52 | 62.97 | 64.45 | 4,671,916 | +2.94(+4.78%) |
Oct 03, 2022 | 60.11 | 62.14 | 59.37 | 61.51 | 5,351,130 | +2.54(+4.31%) |
Sep 30, 2022 | 59.32 | 60.87 | 58.90 | 58.97 | 4,431,537 | -0.93(-1.55%) |
Sep 29, 2022 | 60.95 | 60.96 | 58.72 | 59.90 | 5,660,406 | -1.85(-2.99%) |
Sep 28, 2022 | 60.14 | 62.07 | 59.88 | 61.74 | 4,254,203 | +1.34(+2.22%) |
Sep 27, 2022 | 60.38 | 60.91 | 59.21 | 60.40 | 3,544,652 | +1.01(+1.71%) |
Sep 26, 2022 | 60.09 | 61.14 | 59.20 | 59.39 | 4,804,770 | -0.70(-1.16%) |
Sep 23, 2022 | 60.58 | 60.77 | 58.70 | 60.08 | 4,890,565 | -1.09(-1.78%) |
Sep 22, 2022 | 62.47 | 62.52 | 60.77 | 61.17 | 4,450,590 | -1.37(-2.19%) |
Sep 21, 2022 | 63.39 | 65.33 | 62.50 | 62.55 | 4,086,209 | -0.62(-0.98%) |
Sep 20, 2022 | 63.98 | 64.54 | 62.89 | 63.16 | 5,419,249 | -1.47(-2.27%) |
Sep 19, 2022 | 62.73 | 64.67 | 62.63 | 64.63 | 4,208,259 | +1.15(+1.81%) |
Sep 16, 2022 | 61.85 | 63.54 | 61.13 | 63.48 | 6,446,800 | +1.06(+1.70%) |
Sep 15, 2022 | 63.12 | 64.36 | 61.80 | 62.42 | 4,550,573 | -1.05(-1.66%) |
Sep 14, 2022 | 61.57 | 63.86 | 61.02 | 63.47 | 7,528,037 | +2.44(+4.01%) |
Sep 13, 2022 | 62.54 | 63.12 | 60.82 | 61.03 | 6,756,702 | -4.12(-6.32%) |
Sep 12, 2022 | 65.07 | 65.62 | 64.52 | 65.15 | 3,629,258 | +0.44(+0.69%) |
Sep 09, 2022 | 64.22 | 65.35 | 64.11 | 64.70 | 3,690,421 | +1.18(+1.86%) |
Sep 08, 2022 | 62.29 | 63.79 | 61.79 | 63.52 | 4,323,925 | +0.69(+1.09%) |
Sep 07, 2022 | 61.95 | 63.34 | 61.64 | 62.84 | 3,870,181 | +1.24(+2.01%) |
Sep 06, 2022 | 62.36 | 62.91 | 61.04 | 61.60 | 3,912,254 | -0.72(-1.16%) |
Sep 02, 2022 | 63.55 | 64.49 | 61.97 | 62.32 | 4,647,678 | -0.42(-0.66%) |
Sep 01, 2022 | 61.61 | 62.82 | 60.74 | 62.74 | 5,407,733 | -0.31(-0.49%) |
Aug 31, 2022 | 63.01 | 63.74 | 61.97 | 63.05 | 7,030,434 | +0.15(+0.25%) |
Aug 30, 2022 | 63.28 | 63.45 | 61.40 | 62.89 | 5,926,091 | +0.37(+0.59%) |
Aug 29, 2022 | 63.28 | 63.83 | 62.41 | 62.53 | 3,993,621 | -1.21(-1.90%) |
Aug 26, 2022 | 67.94 | 68.25 | 63.70 | 63.73 | 5,806,570 | -4.46(-6.55%) |
Aug 25, 2022 | 66.54 | 68.32 | 66.42 | 68.20 | 3,758,674 | +1.99(+3.01%) |
Aug 24, 2022 | 66.41 | 66.70 | 65.47 | 66.21 | 4,895,035 | -0.58(-0.87%) |
Aug 23, 2022 | 65.91 | 67.56 | 65.81 | 66.79 | 7,055,808 | +1.00(+1.51%) |
Aug 22, 2022 | 67.03 | 67.41 | 65.54 | 65.79 | 5,011,274 | -2.66(-3.88%) |
Aug 19, 2022 | 69.15 | 69.71 | 68.13 | 68.45 | 4,964,723 | -1.79(-2.55%) |
Aug 18, 2022 | 69.41 | 70.90 | 68.75 | 70.24 | 4,394,368 | +1.26(+1.82%) |
Aug 17, 2022 | 70.29 | 70.30 | 67.20 | 68.98 | 6,703,390 | -2.31(-3.24%) |
Aug 16, 2022 | 71.32 | 71.96 | 70.59 | 71.29 | 4,333,174 | -0.18(-0.26%) |
Aug 15, 2022 | 70.60 | 71.81 | 70.40 | 71.47 | 4,498,848 | +0.55(+0.77%) |
Aug 12, 2022 | 69.22 | 71.19 | 68.96 | 70.92 | 4,581,471 | +2.25(+3.28%) |
Aug 11, 2022 | 68.43 | 69.62 | 68.10 | 68.67 | 3,879,467 | +0.65(+0.96%) |
Aug 10, 2022 | 67.15 | 68.19 | 66.11 | 68.02 | 4,357,379 | +2.59(+3.96%) |
Aug 09, 2022 | 67.25 | 67.45 | 64.56 | 65.43 | 5,463,629 | -2.79(-4.09%) |
Aug 08, 2022 | 68.47 | 69.10 | 67.05 | 68.22 | 3,254,193 | -0.54(-0.78%) |
Aug 05, 2022 | 68.87 | 69.80 | 67.73 | 68.76 | 4,174,159 | -1.25(-1.79%) |
Aug 04, 2022 | 70.66 | 70.90 | 69.31 | 70.01 | 3,532,694 | -0.44(-0.63%) |
Aug 03, 2022 | 69.52 | 70.79 | 67.86 | 70.45 | 6,412,885 | +3.80(+5.70%) |
Aug 02, 2022 | 66.19 | 67.67 | 65.90 | 66.65 | 4,612,841 | +0.11(+0.16%) |
Aug 01, 2022 | 65.53 | 66.98 | 64.95 | 66.55 | 3,406,628 | +0.29(+0.44%) |
Jul 29, 2022 | 64.56 | 66.69 | 63.94 | 66.26 | 4,033,388 | +1.43(+2.21%) |
Jul 28, 2022 | 64.23 | 65.06 | 63.04 | 64.82 | 3,044,196 | +0.67(+1.05%) |
Jul 27, 2022 | 62.39 | 64.69 | 62.04 | 64.15 | 6,175,913 | +3.06(+5.01%) |
Jul 26, 2022 | 61.98 | 62.29 | 60.99 | 61.09 | 3,143,909 | -1.07(-1.72%) |
Jul 25, 2022 | 62.24 | 62.50 | 61.18 | 62.16 | 2,857,740 | -0.12(-0.19%) |
Jul 22, 2022 | 63.84 | 63.92 | 61.88 | 62.27 | 4,245,389 | -1.42(-2.24%) |
Jul 21, 2022 | 63.45 | 63.73 | 62.13 | 63.70 | 3,287,237 | +0.63(+0.99%) |
Jul 20, 2022 | 61.58 | 63.48 | 60.84 | 63.07 | 3,751,419 | +0.99(+1.60%) |
Jul 19, 2022 | 60.36 | 62.46 | 60.34 | 62.08 | 4,879,973 | +2.67(+4.49%) |
Jul 18, 2022 | 60.56 | 61.20 | 59.04 | 59.42 | 3,694,368 | -0.61(-1.01%) |
Jul 15, 2022 | 58.98 | 60.09 | 58.30 | 60.02 | 4,078,960 | +1.40(+2.38%) |
Jul 14, 2022 | 56.89 | 58.81 | 56.05 | 58.63 | 3,508,830 | +1.53(+2.68%) |
Jul 13, 2022 | 55.99 | 57.45 | 55.66 | 57.10 | 3,059,748 | +0.13(+0.24%) |
Jul 12, 2022 | 57.03 | 58.06 | 56.68 | 56.96 | 3,872,512 | +0.32(+0.56%) |
Jul 11, 2022 | 56.35 | 57.14 | 55.90 | 56.65 | 4,504,336 | -0.56(-0.98%) |
Jul 08, 2022 | 55.84 | 57.37 | 55.33 | 57.20 | 4,660,106 | +0.67(+1.19%) |
Jul 07, 2022 | 55.43 | 56.76 | 55.23 | 56.53 | 4,354,788 | +2.50(+4.63%) |
Jul 06, 2022 | 54.11 | 54.71 | 53.28 | 54.03 | 5,056,283 | +0.01(+0.02%) |
Jul 05, 2022 | 52.88 | 54.04 | 52.28 | 54.02 | 4,714,321 | -0.02(-0.04%) |
Jul 01, 2022 | 55.04 | 55.80 | 53.20 | 54.04 | 4,849,241 | -1.85(-3.31%) |
Jun 30, 2022 | 55.04 | 56.85 | 54.41 | 55.89 | 5,543,975 | +0.03(+0.05%) |
Jun 29, 2022 | 56.55 | 56.83 | 55.14 | 55.86 | 4,138,125 | -1.35(-2.35%) |
Jun 28, 2022 | 59.83 | 60.54 | 57.15 | 57.20 | 9,964,955 | -1.17(-2.01%) |
Jun 27, 2022 | 59.03 | 59.03 | 57.82 | 58.38 | 3,280,054 | +0.09(+0.15%) |
Jun 24, 2022 | 56.84 | 58.77 | 56.50 | 58.29 | 6,023,602 | +2.57(+4.61%) |
Jun 23, 2022 | 57.31 | 57.31 | 55.14 | 55.72 | 4,078,316 | -1.01(-1.78%) |
Jun 22, 2022 | 56.09 | 57.35 | 55.70 | 56.73 | 4,716,318 | -0.38(-0.66%) |
Jun 21, 2022 | 57.05 | 57.62 | 56.51 | 57.11 | 5,283,254 | +1.68(+3.04%) |
Jun 17, 2022 | 55.52 | 55.94 | 54.11 | 55.42 | 10,091,261 | +0.45(+0.82%) |
Jun 16, 2022 | 57.58 | 57.58 | 54.48 | 54.97 | 8,519,051 | -4.25(-7.18%) |
Jun 15, 2022 | 59.25 | 60.36 | 58.06 | 59.22 | 4,911,477 | +0.58(+0.98%) |
Jun 14, 2022 | 58.42 | 59.17 | 57.73 | 58.65 | 5,428,136 | +0.93(+1.62%) |
Jun 13, 2022 | 59.78 | 60.59 | 57.58 | 57.71 | 7,695,319 | -4.01(-6.50%) |
Jun 10, 2022 | 62.81 | 63.32 | 61.26 | 61.73 | 6,074,823 | -2.39(-3.72%) |
Jun 09, 2022 | 65.60 | 66.73 | 64.04 | 64.11 | 5,096,742 | -2.19(-3.31%) |
Jun 08, 2022 | 67.67 | 67.71 | 65.76 | 66.31 | 4,642,502 | -1.70(-2.50%) |
Jun 07, 2022 | 67.13 | 68.22 | 66.41 | 68.01 | 3,188,082 | +0.43(+0.64%) |
Jun 06, 2022 | 69.69 | 69.90 | 67.19 | 67.58 | 4,011,545 | -0.97(-1.42%) |
Jun 03, 2022 | 69.36 | 69.47 | 68.32 | 68.55 | 3,681,775 | -2.00(-2.84%) |
Jun 02, 2022 | 67.72 | 70.59 | 67.72 | 70.55 | 4,051,407 | +2.08(+3.04%) |
Jun 01, 2022 | 70.12 | 70.24 | 67.47 | 68.47 | 4,199,657 | -1.43(-2.05%) |
May 31, 2022 | 69.73 | 70.53 | 68.11 | 69.90 | 7,456,953 | -0.13(-0.19%) |
May 27, 2022 | 68.10 | 70.07 | 68.10 | 70.04 | 5,334,949 | +2.63(+3.90%) |
May 26, 2022 | 65.40 | 67.83 | 65.06 | 67.41 | 4,926,549 | +1.92(+2.94%) |
May 25, 2022 | 63.84 | 66.12 | 63.79 | 65.49 | 4,725,256 | +0.92(+1.43%) |
May 24, 2022 | 63.54 | 65.02 | 63.33 | 64.56 | 5,676,886 | +0.10(+0.15%) |
May 23, 2022 | 64.13 | 65.66 | 63.21 | 64.47 | 5,842,216 | +0.32(+0.50%) |
May 20, 2022 | 64.89 | 64.95 | 61.64 | 64.15 | 6,312,997 | +0.63(+1.00%) |
May 19, 2022 | 63.21 | 65.33 | 62.76 | 63.52 | 4,259,359 | +0.14(+0.22%) |
May 18, 2022 | 65.54 | 66.12 | 62.97 | 63.38 | 6,468,031 | -2.93(-4.42%) |
May 17, 2022 | 64.60 | 66.40 | 64.38 | 66.31 | 5,244,118 | +3.13(+4.96%) |
May 16, 2022 | 63.60 | 64.15 | 62.88 | 63.17 | 5,206,184 | -1.05(-1.64%) |
May 13, 2022 | 63.81 | 64.90 | 63.15 | 64.23 | 5,920,749 | +1.53(+2.45%) |
May 12, 2022 | 61.46 | 62.80 | 60.86 | 62.69 | 6,356,488 | +0.83(+1.35%) |
May 11, 2022 | 64.52 | 65.10 | 61.76 | 61.86 | 6,769,720 | -3.54(-5.41%) |
May 10, 2022 | 65.76 | 66.51 | 62.99 | 65.40 | 8,998,402 | +3.78(+6.13%) |
May 09, 2022 | 63.45 | 64.50 | 61.42 | 61.62 | 6,863,856 | -3.11(-4.81%) |
May 06, 2022 | 64.64 | 65.78 | 63.53 | 64.74 | 4,339,141 | -0.52(-0.79%) |
May 05, 2022 | 66.40 | 67.14 | 64.31 | 65.25 | 7,778,925 | -2.49(-3.68%) |
May 04, 2022 | 65.44 | 67.85 | 63.61 | 67.74 | 5,510,710 | +2.41(+3.68%) |
May 03, 2022 | 64.68 | 65.77 | 63.80 | 65.34 | 4,205,181 | +0.32(+0.49%) |