Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 71.20 | 71.53 | 70.69 | 70.98 | 3,122,032 | -0.35(-0.49%) |
May 05, 2023 | 70.22 | 71.35 | 70.11 | 71.33 | 4,145,432 | +0.66(+0.93%) |
May 04, 2023 | 69.90 | 70.70 | 69.03 | 70.67 | 4,523,243 | +0.88(+1.25%) |
May 03, 2023 | 70.05 | 70.61 | 69.66 | 69.80 | 3,404,608 | +0.17(+0.25%) |
May 02, 2023 | 70.67 | 70.78 | 69.56 | 69.62 | 4,391,948 | -0.89(-1.27%) |
May 01, 2023 | 69.96 | 70.96 | 69.80 | 70.52 | 4,249,255 | +0.51(+0.73%) |
Apr 28, 2023 | 70.00 | 70.46 | 69.57 | 70.01 | 4,831,673 | +0.04(+0.05%) |
Apr 27, 2023 | 69.29 | 70.07 | 69.12 | 69.97 | 4,335,197 | +0.88(+1.27%) |
Apr 26, 2023 | 70.00 | 70.10 | 68.97 | 69.09 | 4,345,918 | -1.32(-1.88%) |
Apr 25, 2023 | 70.65 | 70.87 | 70.21 | 70.41 | 3,522,561 | -0.11(-0.16%) |
Apr 24, 2023 | 70.11 | 70.58 | 69.70 | 70.53 | 2,749,341 | +0.47(+0.67%) |
Apr 21, 2023 | 70.13 | 70.40 | 69.58 | 70.06 | 3,346,099 | +0.56(+0.81%) |
Apr 20, 2023 | 69.31 | 69.75 | 69.11 | 69.50 | 3,884,005 | +0.20(+0.29%) |
Apr 19, 2023 | 69.30 | 69.72 | 69.11 | 69.30 | 3,148,979 | +0.22(+0.32%) |
Apr 18, 2023 | 68.82 | 69.28 | 68.61 | 69.08 | 3,432,652 | +0.23(+0.33%) |
Apr 17, 2023 | 68.69 | 68.99 | 68.13 | 68.85 | 3,139,486 | +0.38(+0.56%) |
Apr 14, 2023 | 68.50 | 68.84 | 68.23 | 68.47 | 3,519,481 | -0.49(-0.72%) |
Apr 13, 2023 | 68.38 | 69.00 | 67.48 | 68.97 | 4,402,173 | +0.32(+0.47%) |
Apr 12, 2023 | 68.39 | 69.12 | 67.98 | 68.64 | 4,004,372 | +0.28(+0.40%) |
Apr 11, 2023 | 68.55 | 68.66 | 67.95 | 68.37 | 3,423,495 | -0.20(-0.29%) |
Apr 10, 2023 | 68.43 | 68.58 | 67.71 | 68.57 | 3,336,536 | -0.26(-0.37%) |
Apr 06, 2023 | 68.44 | 69.05 | 68.22 | 68.83 | 4,732,951 | +0.77(+1.13%) |
Apr 05, 2023 | 66.63 | 68.22 | 66.41 | 68.05 | 4,751,050 | +1.78(+2.69%) |
Apr 04, 2023 | 65.80 | 66.30 | 65.41 | 66.27 | 3,250,615 | +0.63(+0.96%) |
Apr 03, 2023 | 65.81 | 66.27 | 64.96 | 65.65 | 4,542,453 | -0.58(-0.88%) |
Mar 31, 2023 | 65.86 | 66.26 | 65.45 | 66.23 | 5,461,855 | +0.49(+0.75%) |
Mar 30, 2023 | 66.07 | 66.39 | 65.53 | 65.73 | 4,199,487 | -0.27(-0.40%) |
Mar 29, 2023 | 65.33 | 66.23 | 65.33 | 66.00 | 4,443,147 | +0.90(+1.39%) |
Mar 28, 2023 | 64.91 | 65.64 | 64.74 | 65.09 | 5,922,388 | +0.14(+0.22%) |
Mar 27, 2023 | 65.54 | 65.80 | 64.77 | 64.95 | 4,308,055 | -0.33(-0.51%) |
Mar 24, 2023 | 63.31 | 65.29 | 63.22 | 65.28 | 5,132,725 | +2.14(+3.39%) |
Mar 23, 2023 | 63.49 | 64.17 | 62.88 | 63.14 | 4,772,614 | -0.35(-0.55%) |
Mar 22, 2023 | 63.75 | 64.89 | 63.49 | 63.49 | 6,953,798 | -0.40(-0.63%) |
Mar 21, 2023 | 65.15 | 65.30 | 63.04 | 63.89 | 6,335,946 | -1.35(-2.07%) |
Mar 20, 2023 | 64.72 | 67.03 | 64.65 | 65.25 | 6,065,763 | +0.62(+0.96%) |
Mar 17, 2023 | 65.67 | 65.72 | 64.10 | 64.63 | 11,156,615 | -0.21(-0.32%) |
Mar 16, 2023 | 64.15 | 65.33 | 64.07 | 64.84 | 7,078,886 | +0.45(+0.69%) |
Mar 15, 2023 | 62.86 | 64.75 | 62.66 | 64.39 | 6,573,192 | +1.40(+2.22%) |
Mar 14, 2023 | 62.46 | 63.19 | 62.28 | 62.99 | 5,359,007 | +0.98(+1.58%) |
Mar 13, 2023 | 60.72 | 63.56 | 60.72 | 62.01 | 5,465,625 | +1.15(+1.89%) |
Mar 10, 2023 | 61.69 | 61.77 | 60.56 | 60.86 | 4,099,013 | -0.58(-0.95%) |
Mar 09, 2023 | 61.79 | 62.73 | 61.32 | 61.44 | 3,745,301 | -0.17(-0.28%) |
Mar 08, 2023 | 61.15 | 61.78 | 60.80 | 61.61 | 3,402,849 | +0.38(+0.62%) |
Mar 07, 2023 | 61.98 | 62.43 | 60.95 | 61.23 | 4,323,316 | -0.86(-1.38%) |
Mar 06, 2023 | 61.59 | 62.19 | 61.53 | 62.09 | 5,096,659 | +0.40(+0.65%) |
Mar 03, 2023 | 60.60 | 61.75 | 60.15 | 61.69 | 5,217,083 | +1.09(+1.79%) |
Mar 02, 2023 | 59.44 | 60.63 | 59.25 | 60.60 | 6,058,127 | +1.28(+2.17%) |
Mar 01, 2023 | 59.57 | 59.69 | 58.76 | 59.32 | 5,854,062 | -0.70(-1.17%) |
Feb 28, 2023 | 61.04 | 61.32 | 59.98 | 60.02 | 4,990,826 | -1.25(-2.04%) |
Feb 27, 2023 | 61.64 | 62.42 | 61.12 | 61.27 | 5,127,798 | -0.18(-0.29%) |
Feb 24, 2023 | 61.08 | 61.53 | 60.64 | 61.45 | 5,745,183 | -0.17(-0.28%) |
Feb 23, 2023 | 61.99 | 62.21 | 61.30 | 61.62 | 8,269,340 | -0.48(-0.77%) |
Feb 22, 2023 | 62.32 | 63.01 | 61.90 | 62.10 | 3,702,037 | -0.30(-0.47%) |
Feb 21, 2023 | 62.88 | 63.08 | 62.21 | 62.39 | 3,244,745 | -1.03(-1.62%) |
Feb 17, 2023 | 61.80 | 63.74 | 61.73 | 63.42 | 5,627,782 | +1.38(+2.22%) |
Feb 16, 2023 | 62.74 | 62.77 | 61.36 | 62.04 | 5,638,025 | -0.86(-1.36%) |
Feb 15, 2023 | 62.58 | 62.91 | 62.26 | 62.90 | 3,990,364 | +0.11(+0.18%) |
Feb 14, 2023 | 63.11 | 63.59 | 62.56 | 62.78 | 2,871,925 | -0.45(-0.71%) |
Feb 13, 2023 | 62.92 | 63.54 | 62.92 | 63.23 | 2,489,478 | +0.24(+0.37%) |
Feb 10, 2023 | 62.03 | 63.10 | 61.83 | 63.00 | 2,752,090 | +1.04(+1.67%) |
Feb 09, 2023 | 62.67 | 63.32 | 61.90 | 61.96 | 3,442,393 | -0.63(-1.01%) |
Feb 08, 2023 | 63.40 | 63.40 | 62.13 | 62.59 | 2,780,987 | -1.22(-1.90%) |
Feb 07, 2023 | 63.46 | 63.93 | 62.66 | 63.81 | 3,424,692 | -0.15(-0.24%) |
Feb 06, 2023 | 63.25 | 64.02 | 63.02 | 63.96 | 3,185,017 | +0.59(+0.94%) |
Feb 03, 2023 | 64.19 | 64.31 | 62.40 | 63.37 | 4,127,756 | -1.27(-1.97%) |
Feb 02, 2023 | 64.80 | 65.19 | 63.57 | 64.64 | 5,117,443 | -0.23(-0.35%) |
Feb 01, 2023 | 63.57 | 65.41 | 63.48 | 64.86 | 6,149,177 | +1.11(+1.74%) |
Jan 31, 2023 | 63.75 | 63.87 | 62.99 | 63.75 | 5,754,254 | +0.24(+0.37%) |
Jan 30, 2023 | 63.75 | 64.29 | 63.51 | 63.52 | 3,713,931 | -0.54(-0.84%) |
Jan 27, 2023 | 63.43 | 64.21 | 63.14 | 64.05 | 3,090,629 | +0.45(+0.71%) |
Jan 26, 2023 | 63.07 | 63.83 | 62.90 | 63.60 | 3,434,763 | +0.24(+0.39%) |
Jan 25, 2023 | 62.36 | 63.46 | 61.94 | 63.36 | 4,029,773 | +0.53(+0.84%) |
Jan 24, 2023 | 70.58 | 70.58 | 55.44 | 62.83 | 3,656,420 | -0.15(-0.24%) |
Jan 23, 2023 | 63.07 | 63.83 | 62.69 | 62.98 | 3,717,654 | -0.24(-0.39%) |
Jan 20, 2023 | 62.48 | 63.26 | 61.35 | 63.23 | 4,207,142 | +0.63(+1.01%) |
Jan 19, 2023 | 63.56 | 63.69 | 62.49 | 62.59 | 4,211,924 | -1.20(-1.88%) |
Jan 18, 2023 | 66.13 | 66.17 | 63.75 | 63.79 | 3,708,608 | -2.19(-3.33%) |
Jan 17, 2023 | 65.99 | 66.81 | 65.85 | 65.99 | 3,823,447 | -0.25(-0.38%) |
Jan 13, 2023 | 65.89 | 66.47 | 65.31 | 66.24 | 3,861,107 | -0.02(-0.03%) |
Jan 12, 2023 | 67.28 | 67.38 | 66.20 | 66.26 | 5,395,070 | -1.15(-1.70%) |
Jan 11, 2023 | 67.02 | 67.48 | 66.86 | 67.41 | 3,148,050 | +0.42(+0.63%) |
Jan 10, 2023 | 67.23 | 67.23 | 66.35 | 66.98 | 3,413,012 | -0.37(-0.55%) |
Jan 09, 2023 | 67.26 | 68.01 | 67.11 | 67.35 | 3,363,463 | -0.12(-0.18%) |
Jan 06, 2023 | 67.01 | 67.87 | 66.81 | 67.47 | 4,289,668 | +1.18(+1.78%) |
Jan 05, 2023 | 67.82 | 68.04 | 66.05 | 66.30 | 4,351,154 | -2.01(-2.94%) |
Jan 04, 2023 | 67.85 | 68.80 | 67.65 | 68.30 | 4,095,127 | +0.57(+0.85%) |
Jan 03, 2023 | 67.29 | 67.84 | 66.59 | 67.73 | 3,992,851 | +0.46(+0.69%) |
Dec 30, 2022 | 67.99 | 68.08 | 66.70 | 67.27 | 3,090,237 | -0.73(-1.08%) |
Dec 29, 2022 | 67.78 | 68.27 | 67.72 | 68.00 | 2,513,060 | +0.51(+0.75%) |
Dec 28, 2022 | 68.22 | 68.60 | 67.32 | 67.49 | 2,422,373 | -0.58(-0.86%) |
Dec 27, 2022 | 67.59 | 68.23 | 67.26 | 68.08 | 3,909,756 | +0.50(+0.74%) |
Dec 23, 2022 | 66.54 | 67.59 | 66.54 | 67.58 | 3,165,358 | +0.92(+1.39%) |
Dec 22, 2022 | 66.54 | 66.78 | 65.65 | 66.65 | 3,764,457 | +0.03(+0.04%) |
Dec 21, 2022 | 65.76 | 67.06 | 65.58 | 66.63 | 7,144,992 | +1.19(+1.81%) |
Dec 20, 2022 | 64.86 | 65.94 | 64.50 | 65.44 | 5,245,048 | +0.53(+0.81%) |
Dec 19, 2022 | 65.16 | 65.43 | 64.53 | 64.91 | 4,626,808 | -0.49(-0.75%) |
Dec 16, 2022 | 65.90 | 66.16 | 64.43 | 65.40 | 19,607,532 | -0.89(-1.34%) |
Dec 15, 2022 | 66.55 | 67.23 | 66.10 | 66.29 | 6,442,762 | -0.70(-1.04%) |
Dec 14, 2022 | 67.29 | 67.87 | 66.41 | 66.98 | 5,402,737 | -0.09(-0.14%) |
Dec 13, 2022 | 67.71 | 68.19 | 66.38 | 67.08 | 4,647,050 | +0.17(+0.25%) |
Dec 12, 2022 | 65.70 | 66.98 | 65.27 | 66.91 | 6,150,546 | +2.52(+3.91%) |
Dec 09, 2022 | 64.36 | 64.75 | 64.08 | 64.39 | 3,679,517 | -0.30(-0.47%) |
Dec 08, 2022 | 64.38 | 65.12 | 64.16 | 64.70 | 3,893,899 | +0.17(+0.26%) |
Dec 07, 2022 | 64.38 | 65.25 | 64.28 | 64.53 | 5,154,079 | +0.02(+0.03%) |
Dec 06, 2022 | 63.91 | 64.53 | 63.85 | 64.51 | 6,992,067 | +0.94(+1.48%) |
Dec 05, 2022 | 62.91 | 63.84 | 62.82 | 63.56 | 4,544,736 | +0.13(+0.21%) |
Dec 02, 2022 | 63.23 | 63.62 | 62.91 | 63.43 | 4,250,344 | -0.36(-0.56%) |
Dec 01, 2022 | 64.00 | 64.58 | 63.26 | 63.79 | 5,103,385 | +0.08(+0.12%) |
Nov 30, 2022 | 61.81 | 63.89 | 61.67 | 63.72 | 8,770,673 | +1.80(+2.91%) |
Nov 29, 2022 | 61.66 | 61.94 | 61.26 | 61.92 | 4,679,001 | -0.10(-0.17%) |
Nov 28, 2022 | 62.56 | 62.90 | 61.77 | 62.02 | 5,209,983 | -1.01(-1.60%) |
Nov 25, 2022 | 62.76 | 63.29 | 62.67 | 63.03 | 1,524,046 | +0.52(+0.83%) |
Nov 23, 2022 | 62.00 | 62.53 | 61.79 | 62.51 | 4,140,513 | +0.39(+0.62%) |
Nov 22, 2022 | 62.16 | 62.59 | 61.75 | 62.12 | 3,992,439 | +0.21(+0.33%) |
Nov 21, 2022 | 61.59 | 62.09 | 61.33 | 61.92 | 5,134,568 | +0.15(+0.24%) |
Nov 18, 2022 | 60.95 | 61.82 | 60.67 | 61.77 | 5,523,418 | +1.25(+2.07%) |
Nov 17, 2022 | 60.88 | 61.28 | 60.22 | 60.51 | 4,790,039 | -0.85(-1.38%) |
Nov 16, 2022 | 61.52 | 61.95 | 61.03 | 61.36 | 5,727,295 | -0.06(-0.09%) |
Nov 15, 2022 | 60.86 | 61.46 | 60.27 | 61.42 | 6,335,510 | +1.26(+2.09%) |
Nov 14, 2022 | 61.03 | 61.37 | 60.14 | 60.16 | 5,536,434 | -0.51(-0.85%) |
Nov 11, 2022 | 61.38 | 61.42 | 60.14 | 60.67 | 4,976,967 | -0.58(-0.94%) |
Nov 10, 2022 | 60.59 | 61.33 | 59.61 | 61.25 | 5,517,742 | +2.12(+3.58%) |
Nov 09, 2022 | 59.53 | 60.00 | 59.01 | 59.13 | 3,652,684 | -0.48(-0.80%) |
Nov 08, 2022 | 59.24 | 60.00 | 59.09 | 59.61 | 3,590,567 | +0.55(+0.93%) |
Nov 07, 2022 | 60.42 | 60.42 | 58.18 | 59.06 | 5,375,173 | -1.44(-2.39%) |
Nov 04, 2022 | 60.59 | 60.86 | 59.61 | 60.50 | 3,800,486 | +0.06(+0.09%) |
Nov 03, 2022 | 59.90 | 61.00 | 59.54 | 60.45 | 4,466,497 | +0.05(+0.08%) |
Nov 02, 2022 | 60.90 | 60.37 | 60.40 | 4,601,594 | -0.68(-1.11%) | |
Nov 01, 2022 | 61.30 | 61.57 | 60.57 | 61.08 | 3,427,647 | +0.05(+0.08%) |
Oct 31, 2022 | 61.51 | 61.78 | 60.73 | 61.03 | 5,422,912 | -0.80(-1.30%) |
Oct 28, 2022 | 61.06 | 62.56 | 61.06 | 61.84 | 4,838,463 | +1.09(+1.80%) |
Oct 27, 2022 | 61.95 | 62.35 | 60.60 | 60.75 | 7,624,105 | -0.44(-0.72%) |
Oct 26, 2022 | 61.52 | 61.93 | 60.70 | 61.18 | 4,627,204 | -0.07(-0.12%) |
Oct 25, 2022 | 60.30 | 61.32 | 60.29 | 61.26 | 4,026,344 | +1.05(+1.75%) |
Oct 24, 2022 | 60.23 | 60.62 | 59.48 | 60.21 | 4,642,314 | +0.08(+0.14%) |
Oct 21, 2022 | 59.25 | 60.40 | 59.06 | 60.12 | 5,606,407 | +0.93(+1.57%) |
Oct 20, 2022 | 60.62 | 60.62 | 59.09 | 59.19 | 4,397,169 | -1.11(-1.84%) |
Oct 19, 2022 | 60.17 | 60.70 | 59.82 | 60.30 | 3,388,989 | -0.65(-1.07%) |
Oct 18, 2022 | 60.75 | 61.38 | 60.42 | 60.95 | 4,121,250 | +1.03(+1.73%) |
Oct 17, 2022 | 59.73 | 60.73 | 59.73 | 59.92 | 4,311,392 | +0.72(+1.21%) |
Oct 14, 2022 | 60.26 | 61.30 | 58.91 | 59.20 | 5,449,960 | -0.50(-0.84%) |
Oct 13, 2022 | 56.82 | 59.79 | 56.59 | 59.70 | 5,629,136 | +2.38(+4.15%) |
Oct 12, 2022 | 59.24 | 59.45 | 57.31 | 57.32 | 5,435,710 | -1.99(-3.36%) |
Oct 11, 2022 | 59.33 | 60.17 | 59.07 | 59.32 | 4,191,405 | -0.33(-0.55%) |
Oct 10, 2022 | 59.90 | 60.57 | 59.60 | 59.65 | 3,157,838 | -0.12(-0.20%) |
Oct 07, 2022 | 61.36 | 61.51 | 59.46 | 59.77 | 5,245,518 | -1.50(-2.45%) |
Oct 06, 2022 | 63.85 | 63.92 | 61.21 | 61.27 | 7,134,304 | -2.80(-4.37%) |
Oct 05, 2022 | 65.22 | 65.22 | 63.39 | 64.06 | 4,324,087 | -1.83(-2.77%) |
Oct 04, 2022 | 65.12 | 66.28 | 64.62 | 65.89 | 4,850,812 | +0.89(+1.38%) |
Oct 03, 2022 | 64.57 | 65.51 | 63.87 | 65.00 | 4,591,290 | +1.61(+2.54%) |
Sep 30, 2022 | 65.05 | 65.34 | 63.24 | 63.38 | 7,677,291 | -1.29(-1.99%) |
Sep 29, 2022 | 67.53 | 67.74 | 64.57 | 64.67 | 4,285,327 | -2.93(-4.33%) |
Sep 28, 2022 | 67.67 | 68.00 | 66.81 | 67.60 | 4,295,199 | +0.75(+1.12%) |
Sep 27, 2022 | 68.60 | 68.60 | 66.61 | 66.85 | 4,265,104 | -1.33(-1.95%) |
Sep 26, 2022 | 69.85 | 69.86 | 67.31 | 68.18 | 4,393,376 | -1.72(-2.45%) |
Sep 23, 2022 | 70.19 | 70.39 | 69.20 | 69.90 | 3,522,870 | -0.89(-1.25%) |
Sep 22, 2022 | 70.96 | 71.34 | 70.42 | 70.78 | 3,037,296 | -0.18(-0.25%) |
Sep 21, 2022 | 72.36 | 72.91 | 70.95 | 70.96 | 2,637,780 | -1.02(-1.41%) |
Sep 20, 2022 | 72.54 | 72.62 | 71.22 | 71.98 | 3,217,692 | -0.98(-1.34%) |
Sep 19, 2022 | 71.80 | 73.02 | 71.48 | 72.96 | 4,267,398 | +0.95(+1.32%) |
Sep 16, 2022 | 72.02 | 72.55 | 71.69 | 72.01 | 8,737,753 | -0.04(-0.05%) |
Sep 15, 2022 | 73.78 | 73.78 | 71.99 | 72.04 | 4,266,537 | -1.99(-2.69%) |
Sep 14, 2022 | 73.03 | 74.33 | 73.03 | 74.04 | 3,117,430 | +1.12(+1.53%) |
Sep 13, 2022 | 74.08 | 74.36 | 72.60 | 72.92 | 3,445,536 | -1.79(-2.40%) |
Sep 12, 2022 | 74.20 | 74.87 | 74.01 | 74.71 | 3,613,623 | +0.59(+0.79%) |
Sep 09, 2022 | 74.31 | 74.64 | 73.81 | 74.12 | 3,476,418 | +0.10(+0.14%) |
Sep 08, 2022 | 74.14 | 74.58 | 73.67 | 74.02 | 2,879,963 | -0.32(-0.43%) |
Sep 07, 2022 | 72.85 | 74.50 | 72.84 | 74.34 | 5,523,129 | +1.84(+2.53%) |
Sep 06, 2022 | 72.89 | 73.61 | 72.32 | 72.50 | 4,435,260 | -0.08(-0.12%) |
Sep 02, 2022 | 73.55 | 74.24 | 72.35 | 72.58 | 3,356,100 | -0.84(-1.14%) |
Sep 01, 2022 | 72.01 | 73.54 | 71.93 | 73.42 | 4,013,366 | +1.58(+2.21%) |
Aug 31, 2022 | 72.26 | 72.79 | 71.82 | 71.84 | 4,615,329 | -0.48(-0.66%) |
Aug 30, 2022 | 73.27 | 73.44 | 72.01 | 72.31 | 3,311,833 | -1.03(-1.40%) |
Aug 29, 2022 | 72.50 | 73.86 | 72.25 | 73.34 | 2,911,686 | +0.45(+0.61%) |
Aug 26, 2022 | 73.80 | 74.08 | 72.84 | 72.89 | 3,316,688 | -0.86(-1.16%) |
Aug 25, 2022 | 73.65 | 73.79 | 72.95 | 73.75 | 2,650,957 | +0.23(+0.32%) |
Aug 24, 2022 | 73.66 | 73.78 | 72.99 | 73.52 | 2,690,703 | +0.07(+0.10%) |
Aug 23, 2022 | 73.86 | 73.86 | 73.18 | 73.44 | 2,396,806 | -0.30(-0.40%) |
Aug 22, 2022 | 74.41 | 74.61 | 73.54 | 73.74 | 2,782,469 | -0.98(-1.31%) |
Aug 19, 2022 | 74.48 | 75.10 | 74.19 | 74.72 | 3,737,202 | +0.41(+0.55%) |
Aug 18, 2022 | 73.88 | 74.53 | 73.83 | 74.31 | 3,076,123 | +0.44(+0.59%) |
Aug 17, 2022 | 73.57 | 74.14 | 73.49 | 73.87 | 3,864,941 | +0.17(+0.23%) |
Aug 16, 2022 | 73.04 | 73.99 | 72.90 | 73.70 | 4,423,225 | +0.65(+0.89%) |
Aug 15, 2022 | 72.83 | 73.31 | 72.66 | 73.05 | 5,984,612 | +0.23(+0.32%) |
Aug 12, 2022 | 72.36 | 72.86 | 72.22 | 72.82 | 3,382,346 | +0.84(+1.17%) |
Aug 11, 2022 | 72.33 | 72.83 | 71.78 | 71.98 | 3,917,258 | -0.36(-0.50%) |
Aug 10, 2022 | 72.50 | 72.64 | 71.99 | 72.34 | 3,399,409 | +0.04(+0.05%) |
Aug 09, 2022 | 71.64 | 72.45 | 71.58 | 72.30 | 3,408,717 | +0.98(+1.37%) |
Aug 08, 2022 | 71.93 | 72.20 | 71.06 | 71.32 | 4,610,040 | -0.07(-0.10%) |
Aug 05, 2022 | 71.65 | 71.95 | 70.61 | 71.40 | 4,476,705 | -0.65(-0.90%) |
Aug 04, 2022 | 71.61 | 72.79 | 71.57 | 72.04 | 5,673,299 | +0.66(+0.92%) |
Aug 03, 2022 | 70.12 | 71.52 | 69.07 | 71.39 | 4,801,980 | +1.23(+1.75%) |
Aug 02, 2022 | 71.13 | 71.60 | 70.09 | 70.16 | 5,189,531 | -0.69(-0.98%) |
Aug 01, 2022 | 70.84 | 71.40 | 70.35 | 70.85 | 4,680,395 | -0.19(-0.27%) |
Jul 29, 2022 | 70.07 | 71.71 | 69.90 | 71.04 | 8,474,421 | +0.97(+1.38%) |
Jul 28, 2022 | 68.31 | 70.22 | 67.69 | 70.07 | 6,400,756 | +2.38(+3.52%) |
Jul 27, 2022 | 67.59 | 67.87 | 67.05 | 67.69 | 7,064,790 | -0.23(-0.34%) |
Jul 26, 2022 | 67.18 | 68.05 | 67.05 | 67.92 | 2,941,020 | +0.76(+1.13%) |
Jul 25, 2022 | 66.33 | 67.17 | 66.16 | 67.16 | 3,493,367 | +0.69(+1.04%) |
Jul 22, 2022 | 65.89 | 66.49 | 65.73 | 66.47 | 3,720,753 | +1.01(+1.54%) |
Jul 21, 2022 | 65.54 | 65.68 | 65.00 | 65.46 | 3,716,806 | -0.08(-0.13%) |
Jul 20, 2022 | 66.33 | 66.52 | 65.38 | 65.55 | 4,564,235 | -0.75(-1.13%) |
Jul 19, 2022 | 66.59 | 66.79 | 66.13 | 66.30 | 6,089,732 | +0.06(+0.08%) |
Jul 18, 2022 | 66.69 | 66.80 | 65.96 | 66.24 | 4,004,225 | -0.59(-0.88%) |
Jul 15, 2022 | 66.92 | 66.98 | 66.01 | 66.83 | 5,385,100 | +0.43(+0.65%) |
Jul 14, 2022 | 64.63 | 66.48 | 64.60 | 66.40 | 3,376,320 | +0.61(+0.93%) |
Jul 13, 2022 | 65.99 | 66.69 | 65.77 | 65.79 | 4,033,727 | -0.72(-1.08%) |
Jul 12, 2022 | 66.12 | 67.02 | 65.92 | 66.51 | 4,207,508 | +0.19(+0.29%) |
Jul 11, 2022 | 65.60 | 66.33 | 65.51 | 66.31 | 4,359,612 | +0.54(+0.81%) |
Jul 08, 2022 | 65.87 | 66.09 | 65.43 | 65.78 | 3,565,773 | -0.09(-0.14%) |
Jul 07, 2022 | 66.19 | 66.60 | 65.71 | 65.87 | 2,838,364 | -0.17(-0.25%) |
Jul 06, 2022 | 65.67 | 66.73 | 65.27 | 66.04 | 4,695,915 | +0.60(+0.92%) |
Jul 05, 2022 | 67.38 | 67.48 | 64.54 | 65.44 | 6,388,748 | -2.14(-3.17%) |
Jul 01, 2022 | 66.30 | 67.67 | 66.01 | 67.58 | 5,478,417 | +1.69(+2.57%) |
Jun 30, 2022 | 64.98 | 66.25 | 64.84 | 65.89 | 5,832,658 | +0.59(+0.91%) |
Jun 29, 2022 | 65.47 | 65.88 | 64.99 | 65.30 | 3,149,836 | +0.05(+0.07%) |
Jun 28, 2022 | 65.33 | 66.00 | 65.19 | 65.25 | 4,100,554 | +0.23(+0.36%) |
Jun 27, 2022 | 64.11 | 65.31 | 64.02 | 65.02 | 3,982,246 | +0.50(+0.77%) |
Jun 24, 2022 | 64.40 | 64.72 | 63.99 | 64.52 | 4,986,768 | +0.51(+0.79%) |
Jun 23, 2022 | 62.94 | 64.15 | 62.73 | 64.01 | 5,484,549 | +1.47(+2.35%) |
Jun 22, 2022 | 61.63 | 63.05 | 61.58 | 62.54 | 6,166,335 | +0.50(+0.80%) |
Jun 21, 2022 | 60.75 | 62.30 | 60.59 | 62.05 | 6,856,236 | +1.63(+2.69%) |
Jun 17, 2022 | 61.35 | 61.55 | 59.86 | 60.42 | 9,786,032 | -0.82(-1.34%) |
Jun 16, 2022 | 60.82 | 61.25 | 60.00 | 61.24 | 7,582,647 | -0.27(-0.44%) |
Jun 15, 2022 | 61.87 | 62.33 | 60.70 | 61.51 | 7,081,671 | -0.19(-0.31%) |
Jun 14, 2022 | 63.58 | 63.64 | 61.08 | 61.70 | 7,454,650 | -1.82(-2.87%) |
Jun 13, 2022 | 65.90 | 66.14 | 63.18 | 63.52 | 7,043,096 | -3.13(-4.70%) |
Jun 10, 2022 | 67.03 | 67.25 | 66.18 | 66.66 | 5,376,607 | -0.69(-1.03%) |
Jun 09, 2022 | 69.16 | 69.67 | 67.30 | 67.35 | 4,529,133 | -1.61(-2.33%) |
Jun 08, 2022 | 69.68 | 69.86 | 68.87 | 68.96 | 3,226,954 | -0.98(-1.40%) |
Jun 07, 2022 | 69.63 | 69.96 | 69.11 | 69.94 | 3,756,768 | +0.31(+0.45%) |
Jun 06, 2022 | 69.75 | 70.19 | 69.55 | 69.62 | 5,059,114 | +0.08(+0.12%) |
Jun 03, 2022 | 69.93 | 70.16 | 69.41 | 69.54 | 2,907,608 | -0.64(-0.91%) |
Jun 02, 2022 | 70.35 | 70.44 | 68.49 | 70.18 | 5,122,351 | +0.37(+0.53%) |