Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 59.23 | 59.50 | 59.05 | 59.33 | 2,285,239 | -0.18(-0.30%) |
May 05, 2023 | 58.89 | 60.08 | 58.86 | 59.51 | 3,413,472 | +0.97(+1.66%) |
May 04, 2023 | 57.81 | 58.78 | 57.22 | 58.54 | 3,442,954 | +0.90(+1.56%) |
May 03, 2023 | 58.17 | 58.44 | 57.53 | 57.64 | 3,278,053 | -0.40(-0.68%) |
May 02, 2023 | 58.73 | 58.80 | 57.82 | 58.03 | 2,770,262 | -0.80(-1.37%) |
May 01, 2023 | 59.18 | 59.45 | 58.78 | 58.84 | 2,320,735 | -0.57(-0.95%) |
Apr 28, 2023 | 58.79 | 59.50 | 58.79 | 59.40 | 3,665,007 | +0.76(+1.30%) |
Apr 27, 2023 | 57.72 | 58.97 | 57.68 | 58.64 | 3,380,974 | +0.92(+1.60%) |
Apr 26, 2023 | 58.36 | 58.58 | 57.57 | 57.72 | 3,058,185 | -0.69(-1.18%) |
Apr 25, 2023 | 58.27 | 58.63 | 58.16 | 58.41 | 3,709,639 | -0.05(-0.08%) |
Apr 24, 2023 | 58.73 | 58.83 | 58.02 | 58.46 | 2,811,629 | -0.23(-0.38%) |
Apr 21, 2023 | 58.34 | 58.95 | 58.17 | 58.68 | 4,270,752 | +0.38(+0.65%) |
Apr 20, 2023 | 57.84 | 58.35 | 57.70 | 58.30 | 3,219,247 | +0.27(+0.47%) |
Apr 19, 2023 | 57.12 | 58.04 | 57.08 | 58.03 | 2,432,791 | +0.50(+0.87%) |
Apr 18, 2023 | 57.82 | 58.14 | 57.31 | 57.53 | 2,331,680 | -0.42(-0.73%) |
Apr 17, 2023 | 57.45 | 57.97 | 57.23 | 57.96 | 3,144,221 | +0.74(+1.30%) |
Apr 14, 2023 | 58.06 | 58.27 | 56.94 | 57.21 | 3,960,571 | -0.72(-1.24%) |
Apr 13, 2023 | 58.14 | 58.14 | 57.40 | 57.93 | 5,444,502 | -0.37(-0.63%) |
Apr 12, 2023 | 59.30 | 59.52 | 58.25 | 58.30 | 5,044,487 | -0.17(-0.29%) |
Apr 11, 2023 | 58.84 | 58.84 | 58.10 | 58.46 | 7,866,077 | -0.52(-0.88%) |
Apr 10, 2023 | 58.61 | 58.99 | 58.10 | 58.98 | 3,274,060 | +0.08(+0.13%) |
Apr 06, 2023 | 59.28 | 59.29 | 58.47 | 58.91 | 3,375,176 | -0.13(-0.22%) |
Apr 05, 2023 | 59.27 | 59.41 | 58.81 | 59.04 | 4,249,509 | -0.12(-0.21%) |
Apr 04, 2023 | 59.15 | 59.30 | 58.73 | 59.16 | 3,008,408 | -0.03(-0.05%) |
Apr 03, 2023 | 59.27 | 59.69 | 58.74 | 59.19 | 6,115,242 | -0.42(-0.71%) |
Mar 31, 2023 | 58.86 | 59.65 | 58.81 | 59.61 | 4,400,660 | +0.91(+1.55%) |
Mar 30, 2023 | 58.53 | 58.94 | 58.46 | 58.70 | 3,207,926 | +0.53(+0.92%) |
Mar 29, 2023 | 57.77 | 58.26 | 57.71 | 58.17 | 3,224,310 | +0.92(+1.61%) |
Mar 28, 2023 | 56.60 | 57.26 | 56.49 | 57.25 | 2,570,502 | +0.33(+0.58%) |
Mar 27, 2023 | 57.55 | 57.64 | 56.84 | 56.92 | 4,029,187 | -0.31(-0.54%) |
Mar 24, 2023 | 55.47 | 57.28 | 55.39 | 57.23 | 3,920,184 | +1.66(+2.99%) |
Mar 23, 2023 | 56.16 | 56.62 | 55.40 | 55.57 | 3,795,760 | -0.12(-0.22%) |
Mar 22, 2023 | 57.20 | 57.49 | 55.66 | 55.70 | 4,430,996 | -1.75(-3.05%) |
Mar 21, 2023 | 58.40 | 58.52 | 57.21 | 57.45 | 4,688,418 | -0.66(-1.13%) |
Mar 20, 2023 | 57.81 | 58.40 | 57.57 | 58.10 | 4,205,597 | +0.55(+0.96%) |
Mar 17, 2023 | 58.50 | 58.50 | 57.52 | 57.55 | 7,538,598 | -0.98(-1.68%) |
Mar 16, 2023 | 58.73 | 58.98 | 57.89 | 58.54 | 4,877,998 | -0.59(-1.00%) |
Mar 15, 2023 | 58.92 | 59.77 | 58.24 | 59.13 | 5,868,306 | -0.15(-0.25%) |
Mar 14, 2023 | 59.44 | 60.04 | 58.82 | 59.28 | 5,397,589 | +0.40(+0.68%) |
Mar 13, 2023 | 57.55 | 59.69 | 57.52 | 58.87 | 6,855,389 | +1.32(+2.30%) |
Mar 10, 2023 | 59.47 | 59.53 | 57.40 | 57.55 | 6,106,289 | -1.93(-3.25%) |
Mar 09, 2023 | 60.51 | 60.66 | 59.45 | 59.48 | 3,637,417 | -1.03(-1.70%) |
Mar 08, 2023 | 59.84 | 60.56 | 59.78 | 60.51 | 2,993,382 | +0.60(+1.00%) |
Mar 07, 2023 | 60.39 | 60.49 | 59.69 | 59.91 | 3,783,966 | -0.38(-0.62%) |
Mar 06, 2023 | 60.70 | 60.84 | 60.20 | 60.29 | 3,714,870 | -0.18(-0.29%) |
Mar 03, 2023 | 60.37 | 60.75 | 60.15 | 60.47 | 3,811,998 | +0.38(+0.62%) |
Mar 02, 2023 | 59.43 | 60.24 | 59.22 | 60.09 | 3,460,509 | +0.53(+0.90%) |
Mar 01, 2023 | 59.86 | 59.86 | 58.85 | 59.56 | 3,866,599 | -0.40(-0.67%) |
Feb 28, 2023 | 60.47 | 60.76 | 59.92 | 59.96 | 6,369,986 | -0.52(-0.86%) |
Feb 27, 2023 | 61.31 | 61.39 | 60.20 | 60.48 | 4,262,095 | -0.21(-0.34%) |
Feb 24, 2023 | 61.38 | 61.50 | 60.39 | 60.69 | 3,448,149 | -1.03(-1.66%) |
Feb 23, 2023 | 61.69 | 62.13 | 61.34 | 61.72 | 3,811,540 | +0.52(+0.85%) |
Feb 22, 2023 | 61.48 | 62.62 | 61.10 | 61.19 | 3,746,247 | +0.28(+0.46%) |
Feb 21, 2023 | 61.41 | 61.69 | 60.71 | 60.91 | 2,786,419 | -0.84(-1.36%) |
Feb 17, 2023 | 61.92 | 62.01 | 61.30 | 61.75 | 3,096,486 | -0.18(-0.29%) |
Feb 16, 2023 | 61.48 | 62.23 | 61.19 | 61.93 | 2,620,332 | -0.08(-0.14%) |
Feb 15, 2023 | 61.38 | 62.05 | 61.38 | 62.01 | 2,597,523 | +0.64(+1.05%) |
Feb 14, 2023 | 62.60 | 62.70 | 61.34 | 61.37 | 3,452,075 | -1.34(-2.14%) |
Feb 13, 2023 | 62.57 | 62.90 | 62.55 | 62.71 | 2,396,025 | +0.28(+0.45%) |
Feb 10, 2023 | 61.72 | 62.57 | 61.67 | 62.43 | 2,273,670 | +0.58(+0.94%) |
Feb 09, 2023 | 62.98 | 63.27 | 61.80 | 61.86 | 2,563,881 | -0.92(-1.47%) |
Feb 08, 2023 | 62.82 | 63.23 | 62.51 | 62.78 | 2,699,087 | -0.14(-0.22%) |
Feb 07, 2023 | 62.85 | 63.41 | 62.40 | 62.92 | 3,862,613 | -0.34(-0.53%) |
Feb 06, 2023 | 62.57 | 63.33 | 62.31 | 63.26 | 2,664,781 | +0.13(+0.21%) |
Feb 03, 2023 | 62.88 | 63.17 | 62.00 | 63.13 | 3,894,888 | -0.25(-0.40%) |
Feb 02, 2023 | 63.70 | 64.30 | 63.04 | 63.38 | 3,463,763 | -0.04(-0.06%) |
Feb 01, 2023 | 63.15 | 63.63 | 62.36 | 63.41 | 3,535,966 | +0.07(+0.10%) |
Jan 31, 2023 | 63.07 | 63.64 | 62.67 | 63.35 | 5,354,965 | +0.29(+0.46%) |
Jan 30, 2023 | 63.34 | 63.69 | 63.01 | 63.06 | 2,849,670 | -0.26(-0.41%) |
Jan 27, 2023 | 62.91 | 63.68 | 62.90 | 63.32 | 4,292,624 | +0.31(+0.49%) |
Jan 26, 2023 | 62.75 | 63.05 | 62.24 | 63.02 | 2,475,120 | +0.61(+0.98%) |
Jan 25, 2023 | 62.43 | 62.43 | 61.84 | 62.41 | 4,465,082 | +0.19(+0.31%) |
Jan 24, 2023 | 62.00 | 62.53 | 61.75 | 62.21 | 2,051,155 | +0.16(+0.25%) |
Jan 23, 2023 | 61.55 | 62.40 | 61.30 | 62.05 | 2,886,787 | +0.51(+0.83%) |
Jan 20, 2023 | 60.67 | 61.60 | 60.12 | 61.54 | 3,277,589 | +0.99(+1.64%) |
Jan 19, 2023 | 61.06 | 61.72 | 60.52 | 60.55 | 2,922,238 | -0.68(-1.11%) |
Jan 18, 2023 | 62.11 | 62.21 | 60.92 | 61.23 | 2,700,896 | -0.79(-1.27%) |
Jan 17, 2023 | 61.42 | 62.35 | 61.40 | 62.02 | 3,443,136 | +0.65(+1.06%) |
Jan 13, 2023 | 61.34 | 61.69 | 61.01 | 61.37 | 2,317,526 | -0.33(-0.54%) |
Jan 12, 2023 | 61.30 | 61.97 | 60.80 | 61.70 | 3,802,441 | +0.51(+0.83%) |
Jan 11, 2023 | 59.95 | 61.26 | 59.43 | 61.19 | 5,419,431 | +1.72(+2.90%) |
Jan 10, 2023 | 59.68 | 59.81 | 59.16 | 59.47 | 3,366,830 | -0.52(-0.87%) |
Jan 09, 2023 | 59.36 | 60.14 | 59.04 | 59.99 | 4,191,234 | +0.57(+0.97%) |
Jan 06, 2023 | 59.10 | 59.75 | 59.04 | 59.41 | 4,596,508 | +0.64(+1.09%) |
Jan 05, 2023 | 59.58 | 59.60 | 58.52 | 58.77 | 4,080,339 | -1.13(-1.89%) |
Jan 04, 2023 | 59.34 | 60.47 | 59.20 | 59.90 | 4,192,392 | +0.75(+1.27%) |
Jan 03, 2023 | 59.21 | 59.36 | 58.27 | 59.15 | 4,835,504 | +0.34(+0.58%) |
Dec 30, 2022 | 58.98 | 59.13 | 58.17 | 58.81 | 2,560,634 | -0.33(-0.55%) |
Dec 29, 2022 | 58.64 | 59.29 | 58.58 | 59.13 | 2,664,661 | +0.74(+1.27%) |
Dec 28, 2022 | 59.13 | 59.52 | 58.32 | 58.40 | 3,416,172 | -0.81(-1.37%) |
Dec 27, 2022 | 59.48 | 59.49 | 58.77 | 59.21 | 4,411,155 | -0.28(-0.47%) |
Dec 23, 2022 | 58.48 | 59.47 | 58.40 | 59.48 | 2,001,279 | +0.89(+1.51%) |
Dec 22, 2022 | 59.07 | 59.29 | 57.74 | 58.60 | 3,469,358 | -0.73(-1.23%) |
Dec 21, 2022 | 59.09 | 59.85 | 59.04 | 59.33 | 4,163,158 | +1.04(+1.79%) |
Dec 20, 2022 | 58.47 | 58.75 | 57.80 | 58.28 | 4,805,310 | -0.40(-0.68%) |
Dec 19, 2022 | 58.63 | 59.19 | 58.18 | 58.68 | 3,909,149 | +0.06(+0.09%) |
Dec 16, 2022 | 58.88 | 59.23 | 57.62 | 58.63 | 11,870,099 | -1.07(-1.79%) |
Dec 15, 2022 | 59.33 | 60.05 | 59.17 | 59.70 | 4,920,024 | -0.02(-0.03%) |
Dec 14, 2022 | 60.09 | 60.62 | 59.48 | 59.72 | 5,142,406 | -0.28(-0.46%) |
Dec 13, 2022 | 60.95 | 61.36 | 59.48 | 59.99 | 4,601,586 | +0.27(+0.45%) |
Dec 12, 2022 | 59.62 | 59.95 | 59.20 | 59.73 | 5,353,244 | +0.20(+0.34%) |
Dec 09, 2022 | 59.23 | 59.94 | 59.11 | 59.52 | 4,783,831 | +0.36(+0.61%) |
Dec 08, 2022 | 58.74 | 59.49 | 58.73 | 59.16 | 4,182,342 | +0.45(+0.77%) |
Dec 07, 2022 | 57.91 | 58.94 | 57.91 | 58.71 | 5,626,446 | +0.79(+1.37%) |
Dec 06, 2022 | 57.58 | 58.12 | 57.51 | 57.91 | 6,046,762 | +0.43(+0.76%) |
Dec 05, 2022 | 57.55 | 58.09 | 57.03 | 57.48 | 5,498,564 | -0.61(-1.05%) |
Dec 02, 2022 | 57.56 | 58.40 | 57.38 | 58.09 | 3,654,872 | +0.08(+0.14%) |
Dec 01, 2022 | 58.56 | 59.03 | 57.79 | 58.01 | 4,247,477 | -0.24(-0.41%) |
Nov 30, 2022 | 56.81 | 58.33 | 56.43 | 58.25 | 7,616,502 | +0.94(+1.64%) |
Nov 29, 2022 | 56.95 | 57.54 | 56.52 | 57.31 | 5,752,586 | +0.52(+0.91%) |
Nov 28, 2022 | 59.39 | 59.50 | 56.59 | 56.79 | 8,413,571 | -2.86(-4.80%) |
Nov 25, 2022 | 59.62 | 59.75 | 59.36 | 59.65 | 1,838,538 | +0.30(+0.51%) |
Nov 23, 2022 | 59.91 | 60.15 | 59.05 | 59.35 | 3,569,398 | -0.72(-1.19%) |
Nov 22, 2022 | 60.13 | 60.42 | 59.87 | 60.07 | 3,401,407 | +0.00(+0.00%) |
Nov 21, 2022 | 59.47 | 60.13 | 59.43 | 60.07 | 3,077,700 | +0.55(+0.93%) |
Nov 18, 2022 | 59.79 | 59.97 | 59.16 | 59.51 | 3,252,409 | +0.27(+0.45%) |
Nov 17, 2022 | 58.15 | 59.27 | 58.07 | 59.25 | 3,356,837 | +0.52(+0.89%) |
Nov 16, 2022 | 59.37 | 59.54 | 58.59 | 58.72 | 3,880,004 | -0.83(-1.39%) |
Nov 15, 2022 | 59.70 | 60.15 | 58.83 | 59.55 | 4,822,892 | +0.61(+1.03%) |
Nov 14, 2022 | 59.63 | 59.99 | 58.93 | 58.94 | 4,341,526 | -0.83(-1.39%) |
Nov 11, 2022 | 60.34 | 60.55 | 59.48 | 59.77 | 3,868,198 | -0.36(-0.60%) |
Nov 10, 2022 | 59.56 | 60.60 | 58.98 | 60.13 | 5,020,251 | +1.95(+3.35%) |
Nov 09, 2022 | 58.21 | 59.13 | 58.04 | 58.18 | 3,239,341 | -0.08(-0.14%) |
Nov 08, 2022 | 58.12 | 58.80 | 57.81 | 58.26 | 3,260,694 | +0.19(+0.33%) |
Nov 07, 2022 | 58.06 | 58.24 | 57.57 | 58.07 | 3,604,343 | +0.11(+0.19%) |
Nov 04, 2022 | 56.95 | 58.37 | 56.76 | 57.96 | 4,029,119 | +1.27(+2.24%) |
Nov 03, 2022 | 55.54 | 57.02 | 55.14 | 56.69 | 3,072,672 | +0.52(+0.92%) |
Nov 02, 2022 | 56.84 | 57.45 | 55.75 | 56.18 | 4,499,235 | -1.05(-1.83%) |
Nov 01, 2022 | 57.49 | 57.90 | 57.05 | 57.22 | 3,898,620 | -0.06(-0.10%) |
Oct 31, 2022 | 56.61 | 57.45 | 56.58 | 57.28 | 7,242,490 | +0.19(+0.34%) |
Oct 28, 2022 | 55.88 | 57.18 | 55.81 | 57.09 | 3,253,070 | +1.07(+1.91%) |
Oct 27, 2022 | 55.89 | 56.57 | 55.78 | 56.02 | 3,712,442 | +0.49(+0.89%) |
Oct 26, 2022 | 55.42 | 55.84 | 55.16 | 55.52 | 4,163,459 | +0.10(+0.18%) |
Oct 25, 2022 | 54.13 | 55.48 | 54.06 | 55.42 | 7,187,696 | +1.36(+2.51%) |
Oct 24, 2022 | 53.40 | 54.17 | 53.29 | 54.06 | 4,591,994 | +1.26(+2.39%) |
Oct 21, 2022 | 52.58 | 52.95 | 51.93 | 52.80 | 4,127,377 | +0.15(+0.28%) |
Oct 20, 2022 | 53.06 | 53.44 | 52.64 | 52.65 | 3,475,416 | -0.33(-0.62%) |
Oct 19, 2022 | 53.26 | 53.82 | 52.60 | 52.98 | 3,995,002 | -0.73(-1.36%) |
Oct 18, 2022 | 53.41 | 53.97 | 53.16 | 53.72 | 4,441,062 | +1.04(+1.98%) |
Oct 17, 2022 | 51.65 | 52.87 | 51.44 | 52.67 | 5,472,341 | +1.79(+3.51%) |
Oct 14, 2022 | 53.37 | 53.53 | 50.85 | 50.89 | 4,536,313 | -1.84(-3.49%) |
Oct 13, 2022 | 51.78 | 52.94 | 51.19 | 52.73 | 4,847,297 | +0.02(+0.03%) |
Oct 12, 2022 | 53.02 | 53.27 | 52.70 | 52.71 | 3,199,582 | -0.49(-0.91%) |
Oct 11, 2022 | 52.59 | 53.45 | 52.31 | 53.19 | 3,957,582 | +0.65(+1.24%) |
Oct 10, 2022 | 53.42 | 53.89 | 52.52 | 52.54 | 3,445,718 | -0.62(-1.17%) |
Oct 07, 2022 | 53.32 | 53.79 | 52.85 | 53.17 | 3,587,974 | -0.45(-0.84%) |
Oct 06, 2022 | 54.57 | 54.87 | 53.34 | 53.62 | 4,225,710 | -0.92(-1.68%) |
Oct 05, 2022 | 54.62 | 54.83 | 53.52 | 54.53 | 3,664,347 | -0.69(-1.24%) |
Oct 04, 2022 | 54.79 | 55.96 | 54.54 | 55.22 | 4,221,613 | +0.96(+1.77%) |
Oct 03, 2022 | 53.92 | 54.62 | 52.87 | 54.26 | 4,674,669 | +0.93(+1.75%) |
Sep 30, 2022 | 53.47 | 53.68 | 52.85 | 53.32 | 6,135,624 | +0.46(+0.86%) |
Sep 29, 2022 | 54.61 | 54.66 | 52.56 | 52.87 | 5,302,623 | -2.21(-4.01%) |
Sep 28, 2022 | 54.69 | 55.35 | 53.92 | 55.07 | 9,273,373 | +0.80(+1.48%) |
Sep 27, 2022 | 55.78 | 56.05 | 54.21 | 54.27 | 7,543,289 | -1.29(-2.32%) |
Sep 26, 2022 | 56.11 | 56.29 | 55.06 | 55.56 | 5,497,646 | -0.83(-1.47%) |
Sep 23, 2022 | 56.55 | 56.94 | 55.68 | 56.39 | 4,995,732 | -0.63(-1.10%) |
Sep 22, 2022 | 57.02 | 57.35 | 56.67 | 57.02 | 5,551,477 | -0.04(-0.06%) |
Sep 21, 2022 | 57.75 | 58.24 | 57.04 | 57.05 | 5,442,716 | -0.50(-0.87%) |
Sep 20, 2022 | 57.88 | 57.92 | 57.11 | 57.56 | 4,803,282 | -0.80(-1.38%) |
Sep 19, 2022 | 58.32 | 58.50 | 57.78 | 58.36 | 4,876,153 | -0.31(-0.53%) |
Sep 16, 2022 | 57.78 | 58.85 | 57.57 | 58.67 | 13,784,690 | +0.80(+1.39%) |
Sep 15, 2022 | 59.82 | 60.16 | 57.82 | 57.87 | 8,268,293 | -1.81(-3.03%) |
Sep 14, 2022 | 60.21 | 60.43 | 59.31 | 59.67 | 5,473,529 | -0.46(-0.76%) |
Sep 13, 2022 | 60.77 | 61.10 | 59.99 | 60.13 | 4,614,606 | -1.54(-2.50%) |
Sep 12, 2022 | 61.34 | 61.88 | 61.03 | 61.67 | 4,159,356 | +0.74(+1.21%) |
Sep 09, 2022 | 60.58 | 61.12 | 60.22 | 60.93 | 4,542,747 | +0.39(+0.65%) |
Sep 08, 2022 | 61.76 | 62.18 | 60.37 | 60.54 | 8,989,273 | -1.74(-2.80%) |
Sep 07, 2022 | 61.75 | 62.45 | 61.65 | 62.28 | 2,917,979 | +0.47(+0.77%) |
Sep 06, 2022 | 62.03 | 62.45 | 61.45 | 61.81 | 4,286,421 | +0.05(+0.09%) |
Sep 02, 2022 | 62.72 | 62.86 | 61.63 | 61.75 | 2,809,912 | -0.69(-1.11%) |
Sep 01, 2022 | 62.01 | 62.48 | 61.61 | 62.45 | 3,810,520 | +0.16(+0.25%) |
Aug 31, 2022 | 62.95 | 63.24 | 62.09 | 62.29 | 5,594,575 | -0.40(-0.64%) |
Aug 30, 2022 | 63.68 | 63.94 | 62.56 | 62.69 | 4,388,225 | -0.93(-1.46%) |
Aug 29, 2022 | 63.27 | 64.26 | 63.18 | 63.62 | 4,080,382 | +0.07(+0.11%) |
Aug 26, 2022 | 64.55 | 64.70 | 63.53 | 63.55 | 3,641,073 | -1.01(-1.56%) |
Aug 25, 2022 | 64.47 | 64.66 | 64.11 | 64.56 | 2,833,378 | +0.35(+0.54%) |
Aug 24, 2022 | 64.18 | 64.52 | 64.12 | 64.21 | 3,356,740 | +0.03(+0.04%) |
Aug 23, 2022 | 65.18 | 65.26 | 63.74 | 64.18 | 4,889,680 | -1.07(-1.64%) |
Aug 22, 2022 | 65.90 | 66.09 | 65.19 | 65.26 | 4,352,470 | -1.02(-1.54%) |
Aug 19, 2022 | 66.24 | 66.58 | 66.02 | 66.28 | 4,596,464 | -0.07(-0.11%) |
Aug 18, 2022 | 66.98 | 67.11 | 66.12 | 66.35 | 3,113,390 | -0.54(-0.80%) |
Aug 17, 2022 | 66.76 | 67.22 | 66.39 | 66.88 | 3,608,805 | -0.11(-0.16%) |
Aug 16, 2022 | 67.58 | 68.01 | 66.81 | 66.99 | 5,201,344 | -0.95(-1.40%) |
Aug 15, 2022 | 67.81 | 68.28 | 67.61 | 67.95 | 3,380,872 | +0.07(+0.11%) |
Aug 12, 2022 | 67.48 | 67.97 | 67.23 | 67.88 | 3,612,986 | +0.74(+1.10%) |
Aug 11, 2022 | 67.41 | 67.77 | 66.92 | 67.14 | 3,189,622 | -0.25(-0.36%) |
Aug 10, 2022 | 67.49 | 67.58 | 66.75 | 67.38 | 3,536,229 | +0.53(+0.79%) |
Aug 09, 2022 | 66.78 | 66.99 | 66.63 | 66.86 | 2,835,200 | +0.26(+0.40%) |
Aug 08, 2022 | 66.36 | 69.14 | 66.29 | 66.59 | 2,257,444 | +0.45(+0.69%) |
Aug 05, 2022 | 65.54 | 66.17 | 65.05 | 66.14 | 2,760,746 | +0.26(+0.40%) |
Aug 04, 2022 | 66.40 | 66.51 | 65.48 | 65.88 | 3,382,363 | +0.43(+0.65%) |
Aug 03, 2022 | 66.36 | 66.83 | 65.40 | 65.45 | 4,096,689 | -0.73(-1.10%) |
Aug 02, 2022 | 66.90 | 67.32 | 66.15 | 66.18 | 2,953,700 | -0.79(-1.18%) |
Aug 01, 2022 | 66.92 | 67.41 | 66.72 | 66.97 | 2,874,965 | -0.29(-0.43%) |
Jul 29, 2022 | 66.45 | 67.43 | 66.40 | 67.26 | 4,856,908 | +0.63(+0.95%) |
Jul 28, 2022 | 65.44 | 66.69 | 65.26 | 66.62 | 3,023,241 | +1.51(+2.32%) |
Jul 27, 2022 | 65.23 | 65.70 | 64.51 | 65.11 | 2,794,061 | -0.51(-0.77%) |
Jul 26, 2022 | 64.88 | 65.78 | 64.88 | 65.62 | 2,620,991 | +0.74(+1.15%) |
Jul 25, 2022 | 64.78 | 65.12 | 64.56 | 64.87 | 2,264,195 | +0.24(+0.36%) |
Jul 22, 2022 | 64.32 | 64.74 | 64.04 | 64.64 | 2,455,723 | +0.70(+1.09%) |
Jul 21, 2022 | 63.42 | 63.96 | 63.19 | 63.94 | 2,035,122 | +0.30(+0.47%) |
Jul 20, 2022 | 63.36 | 63.91 | 62.86 | 63.64 | 2,054,681 | +0.15(+0.24%) |
Jul 19, 2022 | 63.35 | 63.53 | 62.77 | 63.49 | 2,791,161 | +0.55(+0.88%) |
Jul 18, 2022 | 63.87 | 64.00 | 62.66 | 62.94 | 3,215,642 | -0.76(-1.19%) |
Jul 15, 2022 | 62.84 | 63.80 | 62.37 | 63.70 | 4,198,524 | +1.69(+2.72%) |
Jul 14, 2022 | 60.73 | 62.20 | 60.57 | 62.01 | 4,382,132 | +0.36(+0.59%) |
Jul 13, 2022 | 62.17 | 62.73 | 61.63 | 61.65 | 3,690,146 | -1.19(-1.89%) |
Jul 12, 2022 | 62.59 | 63.32 | 62.32 | 62.84 | 2,855,900 | -0.18(-0.29%) |
Jul 11, 2022 | 62.44 | 63.04 | 62.18 | 63.02 | 3,130,575 | +0.53(+0.84%) |
Jul 08, 2022 | 62.33 | 62.78 | 62.08 | 62.49 | 3,185,598 | +0.17(+0.28%) |
Jul 07, 2022 | 63.07 | 63.07 | 62.19 | 62.32 | 4,273,773 | -0.64(-1.02%) |
Jul 06, 2022 | 62.96 | 63.40 | 62.54 | 62.96 | 3,346,127 | +0.19(+0.30%) |
Jul 05, 2022 | 63.06 | 63.29 | 61.68 | 62.77 | 3,289,058 | -0.78(-1.23%) |
Jul 01, 2022 | 61.77 | 63.60 | 61.73 | 63.55 | 3,261,778 | +1.71(+2.77%) |
Jun 30, 2022 | 62.16 | 62.48 | 61.56 | 61.84 | 4,157,138 | -0.77(-1.23%) |
Jun 29, 2022 | 62.27 | 62.71 | 62.18 | 62.61 | 3,418,251 | +0.21(+0.33%) |
Jun 28, 2022 | 63.10 | 63.80 | 62.31 | 62.40 | 3,167,140 | -0.28(-0.45%) |
Jun 27, 2022 | 62.34 | 62.89 | 61.89 | 62.68 | 4,207,984 | +0.23(+0.36%) |
Jun 24, 2022 | 61.44 | 62.63 | 61.30 | 62.46 | 6,573,280 | +1.08(+1.77%) |
Jun 23, 2022 | 60.53 | 61.43 | 60.39 | 61.38 | 4,521,440 | +1.44(+2.41%) |
Jun 22, 2022 | 58.46 | 60.54 | 58.46 | 59.93 | 3,797,197 | +0.83(+1.41%) |
Jun 21, 2022 | 58.69 | 59.80 | 58.69 | 59.10 | 3,980,211 | +0.54(+0.93%) |
Jun 17, 2022 | 57.96 | 59.30 | 57.96 | 58.56 | 17,039,076 | +0.58(+1.00%) |
Jun 16, 2022 | 57.30 | 58.59 | 57.14 | 57.98 | 5,215,644 | -0.51(-0.88%) |
Jun 15, 2022 | 57.21 | 59.39 | 57.09 | 58.50 | 5,410,580 | +1.81(+3.20%) |
Jun 14, 2022 | 57.15 | 57.48 | 56.23 | 56.68 | 5,029,685 | -0.38(-0.66%) |
Jun 13, 2022 | 58.56 | 58.78 | 56.81 | 57.06 | 5,988,456 | -2.48(-4.17%) |
Jun 10, 2022 | 59.34 | 60.23 | 58.92 | 59.54 | 5,000,514 | -0.29(-0.48%) |
Jun 09, 2022 | 60.45 | 60.99 | 59.82 | 59.83 | 4,791,985 | -0.75(-1.24%) |
Jun 08, 2022 | 61.10 | 61.17 | 60.37 | 60.58 | 3,299,924 | -0.86(-1.40%) |
Jun 07, 2022 | 60.26 | 61.48 | 60.14 | 61.44 | 4,244,507 | +0.97(+1.61%) |
Jun 06, 2022 | 61.19 | 61.19 | 59.98 | 60.46 | 5,277,124 | -0.34(-0.56%) |
Jun 03, 2022 | 61.54 | 61.54 | 60.71 | 60.81 | 3,126,001 | -0.97(-1.58%) |
Jun 02, 2022 | 61.26 | 61.82 | 60.45 | 61.78 | 2,992,594 | +0.32(+0.53%) |