Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 64.79 | 64.93 | 64.26 | 64.46 | 1,878,963 | +0.08(+0.12%) |
May 05, 2023 | 64.19 | 64.78 | 64.19 | 64.39 | 2,440,318 | +0.97(+1.54%) |
May 04, 2023 | 63.62 | 64.12 | 63.20 | 63.41 | 2,493,372 | -0.26(-0.41%) |
May 03, 2023 | 63.96 | 65.07 | 63.43 | 63.67 | 2,425,359 | +0.14(+0.22%) |
May 02, 2023 | 63.51 | 63.72 | 62.75 | 63.53 | 2,196,160 | -0.02(-0.03%) |
May 01, 2023 | 62.69 | 63.80 | 62.64 | 63.55 | 2,721,435 | +0.79(+1.25%) |
Apr 28, 2023 | 63.04 | 63.68 | 62.57 | 62.76 | 2,927,722 | -0.51(-0.80%) |
Apr 27, 2023 | 63.42 | 63.53 | 62.45 | 63.27 | 2,576,919 | +0.54(+0.86%) |
Apr 26, 2023 | 64.27 | 66.01 | 62.38 | 62.73 | 5,584,773 | -2.25(-3.46%) |
Apr 25, 2023 | 66.29 | 66.45 | 64.88 | 64.98 | 1,786,129 | -1.54(-2.32%) |
Apr 24, 2023 | 66.19 | 66.64 | 65.82 | 66.52 | 1,849,183 | +0.08(+0.12%) |
Apr 21, 2023 | 66.10 | 66.56 | 65.63 | 66.44 | 2,217,658 | +0.48(+0.72%) |
Apr 20, 2023 | 65.75 | 66.23 | 65.55 | 65.97 | 2,363,766 | -0.22(-0.33%) |
Apr 19, 2023 | 66.51 | 66.83 | 65.68 | 66.19 | 1,367,954 | -0.65(-0.97%) |
Apr 18, 2023 | 67.31 | 67.60 | 66.68 | 66.83 | 1,477,317 | -0.15(-0.22%) |
Apr 17, 2023 | 67.08 | 67.08 | 66.62 | 66.98 | 1,912,963 | +0.16(+0.24%) |
Apr 14, 2023 | 66.84 | 67.88 | 66.55 | 66.82 | 1,607,877 | -0.06(-0.09%) |
Apr 13, 2023 | 66.45 | 67.00 | 65.50 | 66.88 | 2,944,851 | +0.40(+0.60%) |
Apr 12, 2023 | 66.69 | 67.19 | 66.26 | 66.48 | 4,130,309 | +1.77(+2.74%) |
Apr 11, 2023 | 64.98 | 65.25 | 64.54 | 64.71 | 1,733,886 | +0.07(+0.11%) |
Apr 10, 2023 | 63.64 | 64.69 | 63.49 | 64.64 | 1,179,168 | +0.62(+0.96%) |
Apr 06, 2023 | 64.14 | 64.43 | 63.66 | 64.03 | 1,625,725 | -0.35(-0.54%) |
Apr 05, 2023 | 64.77 | 64.86 | 64.05 | 64.38 | 2,405,558 | -0.81(-1.24%) |
Apr 04, 2023 | 67.43 | 67.50 | 64.67 | 65.18 | 2,113,561 | -2.27(-3.36%) |
Apr 03, 2023 | 67.76 | 68.05 | 67.06 | 67.45 | 1,613,393 | -0.37(-0.54%) |
Mar 31, 2023 | 67.27 | 67.90 | 67.18 | 67.82 | 2,231,219 | +0.83(+1.23%) |
Mar 30, 2023 | 67.35 | 67.51 | 66.78 | 66.99 | 1,686,651 | +0.07(+0.10%) |
Mar 29, 2023 | 66.58 | 66.97 | 66.18 | 66.92 | 1,449,789 | +0.99(+1.51%) |
Mar 28, 2023 | 65.63 | 66.16 | 65.33 | 65.93 | 1,568,007 | +0.32(+0.49%) |
Mar 27, 2023 | 66.17 | 66.51 | 65.11 | 65.61 | 2,306,027 | +0.69(+1.06%) |
Mar 24, 2023 | 63.67 | 64.94 | 63.28 | 64.92 | 2,654,306 | +0.73(+1.13%) |
Mar 23, 2023 | 64.68 | 65.72 | 63.63 | 64.20 | 2,199,452 | -0.55(-0.85%) |
Mar 22, 2023 | 65.43 | 66.58 | 64.73 | 64.74 | 1,792,248 | -0.86(-1.30%) |
Mar 21, 2023 | 65.98 | 66.31 | 65.03 | 65.60 | 1,853,443 | +0.51(+0.78%) |
Mar 20, 2023 | 64.04 | 65.22 | 63.92 | 65.09 | 2,209,854 | +1.49(+2.35%) |
Mar 17, 2023 | 64.75 | 65.04 | 63.04 | 63.60 | 3,796,051 | -1.58(-2.43%) |
Mar 16, 2023 | 63.70 | 65.58 | 63.36 | 65.18 | 3,261,839 | +1.13(+1.77%) |
Mar 15, 2023 | 64.58 | 64.86 | 62.68 | 64.05 | 2,580,468 | -1.83(-2.78%) |
Mar 14, 2023 | 64.79 | 66.25 | 64.69 | 65.88 | 2,606,567 | +2.25(+3.53%) |
Mar 13, 2023 | 63.38 | 64.25 | 62.91 | 63.63 | 1,791,352 | -0.46(-0.71%) |
Mar 10, 2023 | 65.88 | 65.88 | 63.70 | 64.09 | 1,714,761 | -1.72(-2.62%) |
Mar 09, 2023 | 67.12 | 67.38 | 65.73 | 65.81 | 1,937,549 | -0.99(-1.49%) |
Mar 08, 2023 | 66.79 | 67.17 | 66.33 | 66.80 | 1,092,199 | -0.02(-0.03%) |
Mar 07, 2023 | 67.59 | 67.86 | 66.80 | 66.82 | 1,347,336 | -0.72(-1.06%) |
Mar 06, 2023 | 67.75 | 68.32 | 67.45 | 67.54 | 1,352,300 | -0.26(-0.38%) |
Mar 03, 2023 | 65.91 | 67.91 | 65.88 | 67.80 | 2,313,986 | +0.46(+0.68%) |
Mar 02, 2023 | 66.28 | 67.35 | 65.78 | 67.34 | 1,792,319 | +0.91(+1.36%) |
Mar 01, 2023 | 66.03 | 66.64 | 65.95 | 66.43 | 1,621,428 | +0.12(+0.18%) |
Feb 28, 2023 | 66.35 | 67.00 | 66.21 | 66.31 | 1,858,809 | +0.04(+0.06%) |
Feb 27, 2023 | 67.40 | 67.59 | 66.16 | 66.28 | 1,510,414 | -0.39(-0.58%) |
Feb 24, 2023 | 66.10 | 66.73 | 65.44 | 66.66 | 1,723,594 | -0.09(-0.13%) |
Feb 23, 2023 | 66.05 | 66.81 | 65.65 | 66.75 | 1,799,276 | +1.03(+1.57%) |
Feb 22, 2023 | 66.68 | 67.15 | 65.28 | 65.72 | 2,391,776 | -0.82(-1.24%) |
Feb 21, 2023 | 68.37 | 68.37 | 66.35 | 66.54 | 1,517,320 | -2.38(-3.46%) |
Feb 17, 2023 | 68.24 | 68.99 | 67.73 | 68.93 | 1,650,774 | +0.66(+0.96%) |
Feb 16, 2023 | 68.01 | 68.94 | 68.01 | 68.27 | 1,142,997 | -0.83(-1.21%) |
Feb 15, 2023 | 68.24 | 69.30 | 68.24 | 69.11 | 1,266,229 | +0.52(+0.75%) |
Feb 14, 2023 | 68.57 | 68.76 | 67.65 | 68.59 | 1,094,181 | -0.16(-0.23%) |
Feb 13, 2023 | 67.74 | 68.81 | 67.50 | 68.75 | 1,566,887 | +1.04(+1.54%) |
Feb 10, 2023 | 67.67 | 67.81 | 67.03 | 67.71 | 1,083,862 | -0.09(-0.13%) |
Feb 09, 2023 | 69.24 | 69.35 | 67.45 | 67.80 | 1,564,385 | -0.87(-1.27%) |
Feb 08, 2023 | 68.43 | 69.16 | 67.91 | 68.67 | 2,199,240 | -0.23(-0.33%) |
Feb 07, 2023 | 68.25 | 69.05 | 67.82 | 68.90 | 2,104,349 | +0.39(+0.57%) |
Feb 06, 2023 | 68.11 | 69.05 | 68.08 | 68.51 | 2,742,025 | -0.14(-0.20%) |
Feb 03, 2023 | 66.86 | 68.77 | 66.58 | 68.65 | 3,963,733 | +1.26(+1.87%) |
Feb 02, 2023 | 66.33 | 68.13 | 65.48 | 67.39 | 3,783,837 | +1.93(+2.95%) |
Feb 01, 2023 | 67.59 | 68.56 | 64.28 | 65.46 | 4,848,583 | -2.15(-3.18%) |
Jan 31, 2023 | 66.12 | 67.63 | 65.79 | 67.61 | 3,175,975 | +1.79(+2.72%) |
Jan 30, 2023 | 66.38 | 66.58 | 65.64 | 65.82 | 1,754,852 | -0.78(-1.16%) |
Jan 27, 2023 | 66.23 | 67.10 | 66.05 | 66.59 | 1,111,966 | +0.09(+0.13%) |
Jan 26, 2023 | 66.89 | 67.02 | 65.81 | 66.50 | 1,089,018 | +0.16(+0.24%) |
Jan 25, 2023 | 66.06 | 66.54 | 64.96 | 66.34 | 1,423,018 | -0.48(-0.71%) |
Jan 24, 2023 | 66.45 | 67.07 | 64.91 | 66.82 | 1,247,005 | +0.37(+0.55%) |
Jan 23, 2023 | 65.21 | 66.61 | 64.84 | 66.45 | 1,654,245 | +1.41(+2.17%) |
Jan 20, 2023 | 65.05 | 65.79 | 62.66 | 65.04 | 3,926,750 | +0.33(+0.51%) |
Jan 19, 2023 | 66.37 | 66.41 | 64.68 | 64.71 | 2,234,081 | -1.21(-1.84%) |
Jan 18, 2023 | 67.13 | 67.55 | 65.85 | 65.93 | 1,649,947 | -0.98(-1.47%) |
Jan 17, 2023 | 67.22 | 67.56 | 66.90 | 66.91 | 1,617,069 | -0.10(-0.15%) |
Jan 13, 2023 | 66.21 | 67.34 | 66.21 | 67.01 | 1,108,139 | +0.35(+0.52%) |
Jan 12, 2023 | 66.95 | 66.95 | 66.11 | 66.66 | 896,896 | +0.07(+0.10%) |
Jan 11, 2023 | 66.10 | 66.63 | 65.62 | 66.59 | 1,195,871 | +0.88(+1.35%) |
Jan 10, 2023 | 65.21 | 65.87 | 65.11 | 65.71 | 1,110,798 | +0.31(+0.47%) |
Jan 09, 2023 | 65.49 | 66.34 | 65.08 | 65.40 | 1,522,708 | +0.27(+0.41%) |
Jan 06, 2023 | 64.30 | 65.32 | 64.15 | 65.13 | 1,333,728 | +1.60(+2.52%) |
Jan 05, 2023 | 64.37 | 64.68 | 63.41 | 63.53 | 1,615,618 | -1.28(-1.98%) |
Jan 04, 2023 | 64.50 | 65.26 | 64.03 | 64.81 | 1,568,324 | +0.94(+1.48%) |
Jan 03, 2023 | 64.35 | 64.67 | 63.20 | 63.87 | 1,634,111 | +0.02(+0.03%) |
Dec 30, 2022 | 63.89 | 64.39 | 63.28 | 63.85 | 968,362 | -0.50(-0.77%) |
Dec 29, 2022 | 63.63 | 64.74 | 63.10 | 64.35 | 929,676 | +1.29(+2.05%) |
Dec 28, 2022 | 64.15 | 64.25 | 63.03 | 63.05 | 741,005 | -0.86(-1.35%) |
Dec 27, 2022 | 63.99 | 64.26 | 63.46 | 63.92 | 736,892 | +0.17(+0.26%) |
Dec 23, 2022 | 63.45 | 63.88 | 62.98 | 63.75 | 966,330 | +0.21(+0.33%) |
Dec 22, 2022 | 64.12 | 64.26 | 62.33 | 63.54 | 934,817 | -1.12(-1.74%) |
Dec 21, 2022 | 63.87 | 64.79 | 63.75 | 64.66 | 1,249,383 | +1.24(+1.96%) |
Dec 20, 2022 | 63.21 | 63.58 | 63.00 | 63.42 | 1,230,979 | +0.21(+0.33%) |
Dec 19, 2022 | 63.28 | 64.04 | 62.94 | 63.21 | 1,866,940 | -0.23(-0.36%) |
Dec 16, 2022 | 63.25 | 63.85 | 63.07 | 63.44 | 2,221,872 | -0.53(-0.82%) |
Dec 15, 2022 | 65.47 | 66.01 | 63.60 | 63.97 | 2,439,348 | -2.47(-3.72%) |
Dec 14, 2022 | 67.32 | 67.93 | 66.13 | 66.44 | 1,871,087 | -0.89(-1.33%) |
Dec 13, 2022 | 68.57 | 68.57 | 66.82 | 67.34 | 1,818,313 | +0.73(+1.09%) |
Dec 12, 2022 | 65.63 | 66.78 | 65.37 | 66.61 | 1,126,319 | +1.30(+1.99%) |
Dec 09, 2022 | 66.29 | 66.54 | 65.30 | 65.31 | 1,798,865 | -0.83(-1.26%) |
Dec 08, 2022 | 66.24 | 66.48 | 65.71 | 66.15 | 1,123,284 | +0.15(+0.23%) |
Dec 07, 2022 | 66.12 | 66.54 | 65.78 | 66.00 | 1,320,165 | -0.12(-0.18%) |
Dec 06, 2022 | 66.65 | 66.94 | 65.57 | 66.12 | 1,340,900 | -0.69(-1.03%) |
Dec 05, 2022 | 66.89 | 67.18 | 66.28 | 66.80 | 1,522,312 | -1.01(-1.49%) |
Dec 02, 2022 | 66.62 | 68.01 | 66.46 | 67.81 | 1,366,430 | +0.35(+0.52%) |
Dec 01, 2022 | 67.59 | 67.97 | 67.03 | 67.47 | 1,536,850 | +0.34(+0.50%) |
Nov 30, 2022 | 65.24 | 67.15 | 64.28 | 67.13 | 3,699,387 | +1.94(+2.97%) |
Nov 29, 2022 | 65.15 | 65.43 | 64.60 | 65.19 | 1,354,656 | +0.02(+0.03%) |
Nov 28, 2022 | 66.96 | 67.08 | 64.99 | 65.17 | 1,306,895 | -2.40(-3.56%) |
Nov 25, 2022 | 67.62 | 67.88 | 67.36 | 67.57 | 522,620 | +0.18(+0.27%) |
Nov 23, 2022 | 67.42 | 67.78 | 67.20 | 67.40 | 1,592,987 | +0.13(+0.19%) |
Nov 22, 2022 | 67.18 | 67.35 | 66.61 | 67.27 | 1,234,255 | +0.55(+0.82%) |
Nov 21, 2022 | 66.07 | 66.93 | 66.07 | 66.72 | 1,618,280 | +0.60(+0.90%) |
Nov 18, 2022 | 66.66 | 66.99 | 65.75 | 66.12 | 1,588,511 | +0.21(+0.32%) |
Nov 17, 2022 | 65.67 | 65.97 | 65.03 | 65.92 | 1,288,169 | -0.65(-0.97%) |
Nov 16, 2022 | 66.18 | 66.96 | 65.83 | 66.56 | 1,525,087 | +0.31(+0.46%) |
Nov 15, 2022 | 67.35 | 67.51 | 65.96 | 66.25 | 1,926,967 | -0.17(-0.25%) |
Nov 14, 2022 | 67.62 | 68.09 | 66.38 | 66.42 | 2,042,462 | -1.55(-2.28%) |
Nov 11, 2022 | 67.83 | 68.91 | 67.62 | 67.97 | 2,562,677 | +0.57(+0.84%) |
Nov 10, 2022 | 66.16 | 67.55 | 66.16 | 67.41 | 2,691,529 | +3.53(+5.53%) |
Nov 09, 2022 | 63.81 | 64.79 | 63.54 | 63.87 | 3,256,991 | -0.26(-0.40%) |
Nov 08, 2022 | 64.30 | 64.70 | 63.56 | 64.13 | 1,988,308 | +0.06(+0.09%) |
Nov 07, 2022 | 64.43 | 64.52 | 63.67 | 64.07 | 2,910,112 | -0.05(-0.08%) |
Nov 04, 2022 | 63.03 | 64.27 | 62.22 | 64.12 | 3,187,535 | +2.14(+3.46%) |
Nov 03, 2022 | 61.12 | 62.95 | 60.93 | 61.98 | 1,765,627 | +0.18(+0.29%) |
Nov 02, 2022 | 63.13 | 64.19 | 61.76 | 61.80 | 1,558,130 | -1.68(-2.64%) |
Nov 01, 2022 | 64.27 | 64.30 | 62.94 | 63.47 | 1,696,556 | +0.04(+0.06%) |
Oct 31, 2022 | 63.53 | 64.19 | 63.17 | 63.43 | 2,066,343 | -0.31(-0.48%) |
Oct 28, 2022 | 62.47 | 64.08 | 62.30 | 63.74 | 3,016,470 | +1.63(+2.62%) |
Oct 27, 2022 | 62.79 | 63.13 | 62.01 | 62.11 | 2,993,499 | -0.07(-0.11%) |
Oct 26, 2022 | 63.09 | 64.11 | 61.95 | 62.18 | 4,266,945 | -1.26(-1.99%) |
Oct 25, 2022 | 62.29 | 63.54 | 62.19 | 63.44 | 4,767,603 | +1.14(+1.83%) |
Oct 24, 2022 | 61.56 | 62.79 | 61.37 | 62.30 | 1,706,302 | +1.30(+2.13%) |
Oct 21, 2022 | 59.33 | 61.08 | 58.87 | 61.00 | 1,212,324 | +1.86(+3.14%) |
Oct 20, 2022 | 60.24 | 60.67 | 59.08 | 59.15 | 1,543,678 | -1.08(-1.80%) |
Oct 19, 2022 | 60.62 | 60.90 | 59.74 | 60.23 | 1,295,998 | -0.98(-1.61%) |
Oct 18, 2022 | 61.60 | 61.92 | 60.45 | 61.21 | 1,589,036 | +1.10(+1.83%) |
Oct 17, 2022 | 59.66 | 60.35 | 59.53 | 60.11 | 2,897,303 | +1.67(+2.85%) |
Oct 14, 2022 | 60.17 | 60.57 | 58.26 | 58.44 | 1,099,387 | -1.42(-2.37%) |
Oct 13, 2022 | 57.36 | 60.30 | 57.01 | 59.86 | 1,743,540 | +1.28(+2.19%) |
Oct 12, 2022 | 59.52 | 59.76 | 58.53 | 58.58 | 2,060,561 | -0.09(-0.15%) |
Oct 11, 2022 | 58.55 | 59.56 | 58.34 | 58.67 | 1,828,980 | -0.48(-0.81%) |
Oct 10, 2022 | 60.33 | 60.33 | 58.56 | 59.15 | 1,374,391 | -0.48(-0.80%) |
Oct 07, 2022 | 60.16 | 60.42 | 59.20 | 59.62 | 1,553,151 | -1.37(-2.25%) |
Oct 06, 2022 | 61.37 | 61.75 | 60.84 | 60.99 | 1,865,917 | -0.46(-0.74%) |
Oct 05, 2022 | 60.90 | 61.95 | 60.73 | 61.45 | 2,018,059 | -0.37(-0.59%) |
Oct 04, 2022 | 61.35 | 61.97 | 61.32 | 61.82 | 2,823,948 | +1.63(+2.71%) |
Oct 03, 2022 | 58.69 | 60.74 | 58.46 | 60.19 | 1,948,858 | +2.31(+4.00%) |
Sep 30, 2022 | 58.82 | 59.39 | 57.80 | 57.88 | 2,406,196 | -0.90(-1.54%) |
Sep 29, 2022 | 59.29 | 59.38 | 58.24 | 58.78 | 1,005,137 | -1.17(-1.95%) |
Sep 28, 2022 | 58.68 | 60.24 | 58.18 | 59.95 | 1,489,822 | +1.76(+3.02%) |
Sep 27, 2022 | 59.40 | 59.48 | 57.60 | 58.19 | 1,409,056 | -0.59(-1.00%) |
Sep 26, 2022 | 59.25 | 60.01 | 58.59 | 58.78 | 1,126,649 | -0.66(-1.10%) |
Sep 23, 2022 | 59.87 | 60.04 | 58.56 | 59.43 | 1,825,625 | -1.01(-1.68%) |
Sep 22, 2022 | 61.63 | 61.81 | 60.18 | 60.45 | 1,137,108 | -1.32(-2.14%) |
Sep 21, 2022 | 63.28 | 64.03 | 61.73 | 61.77 | 1,861,594 | -1.04(-1.66%) |
Sep 20, 2022 | 62.81 | 63.07 | 62.06 | 62.81 | 2,344,968 | -0.64(-1.00%) |
Sep 19, 2022 | 61.95 | 63.52 | 61.73 | 63.44 | 1,187,282 | +1.18(+1.90%) |
Sep 16, 2022 | 63.18 | 63.29 | 61.33 | 62.26 | 3,062,496 | -1.55(-2.43%) |
Sep 15, 2022 | 63.74 | 64.59 | 63.43 | 63.81 | 2,639,235 | +0.20(+0.31%) |
Sep 14, 2022 | 63.74 | 63.95 | 62.94 | 63.61 | 1,967,517 | -0.10(-0.16%) |
Sep 13, 2022 | 64.74 | 65.25 | 63.42 | 63.71 | 2,171,846 | -2.72(-4.09%) |
Sep 12, 2022 | 65.98 | 66.45 | 65.58 | 66.43 | 1,806,471 | +0.89(+1.36%) |
Sep 09, 2022 | 65.26 | 65.67 | 65.06 | 65.54 | 1,405,366 | +0.74(+1.15%) |
Sep 08, 2022 | 64.09 | 64.89 | 63.81 | 64.79 | 2,182,001 | +0.43(+0.66%) |
Sep 07, 2022 | 62.74 | 64.42 | 62.51 | 64.37 | 1,388,792 | +1.76(+2.81%) |
Sep 06, 2022 | 62.18 | 62.72 | 61.64 | 62.61 | 1,199,487 | +0.50(+0.80%) |
Sep 02, 2022 | 63.63 | 63.79 | 61.77 | 62.11 | 1,156,446 | -0.69(-1.11%) |
Sep 01, 2022 | 62.72 | 62.84 | 61.64 | 62.81 | 1,472,874 | -0.06(-0.09%) |
Aug 31, 2022 | 63.69 | 63.85 | 62.71 | 62.87 | 1,675,215 | -0.29(-0.46%) |
Aug 30, 2022 | 63.78 | 63.85 | 62.80 | 63.16 | 1,329,985 | -0.52(-0.81%) |
Aug 29, 2022 | 63.75 | 64.21 | 63.51 | 63.67 | 1,056,519 | -0.53(-0.82%) |
Aug 26, 2022 | 66.64 | 66.64 | 64.03 | 64.20 | 1,151,624 | -2.22(-3.34%) |
Aug 25, 2022 | 65.76 | 66.43 | 65.59 | 66.42 | 1,011,003 | +1.03(+1.58%) |
Aug 24, 2022 | 65.05 | 65.54 | 64.99 | 65.39 | 1,179,816 | +0.15(+0.23%) |
Aug 23, 2022 | 65.11 | 65.90 | 65.05 | 65.24 | 1,480,143 | +0.12(+0.18%) |
Aug 22, 2022 | 65.96 | 66.09 | 65.02 | 65.12 | 1,695,590 | -1.87(-2.80%) |
Aug 19, 2022 | 67.10 | 67.25 | 66.50 | 66.99 | 3,094,341 | -0.76(-1.13%) |
Aug 18, 2022 | 67.68 | 67.81 | 67.11 | 67.76 | 986,638 | +0.29(+0.43%) |
Aug 17, 2022 | 67.19 | 67.80 | 67.16 | 67.47 | 1,368,988 | -0.61(-0.90%) |
Aug 16, 2022 | 67.66 | 68.49 | 67.65 | 68.09 | 2,276,831 | +0.17(+0.25%) |
Aug 15, 2022 | 67.43 | 68.05 | 67.10 | 67.92 | 1,428,113 | -0.02(-0.03%) |
Aug 12, 2022 | 67.02 | 67.97 | 66.89 | 67.94 | 1,334,784 | +1.22(+1.83%) |
Aug 11, 2022 | 66.66 | 67.39 | 66.58 | 66.72 | 1,834,487 | +0.62(+0.95%) |
Aug 10, 2022 | 65.88 | 66.54 | 65.68 | 66.09 | 1,730,576 | +1.70(+2.63%) |
Aug 09, 2022 | 64.64 | 64.85 | 63.95 | 64.40 | 1,280,175 | -0.52(-0.79%) |
Aug 08, 2022 | 65.19 | 65.58 | 64.71 | 64.91 | 1,653,739 | +0.19(+0.29%) |
Aug 05, 2022 | 64.14 | 64.78 | 63.83 | 64.72 | 945,070 | -0.32(-0.49%) |
Aug 04, 2022 | 64.85 | 65.56 | 64.73 | 65.04 | 1,709,560 | +0.31(+0.47%) |
Aug 03, 2022 | 64.02 | 64.95 | 63.80 | 64.73 | 2,007,272 | +1.10(+1.73%) |
Aug 02, 2022 | 63.61 | 64.36 | 63.38 | 63.63 | 1,677,377 | -0.26(-0.40%) |
Aug 01, 2022 | 63.26 | 64.12 | 63.04 | 63.89 | 3,225,149 | -0.02(-0.03%) |
Jul 29, 2022 | 62.19 | 64.25 | 62.19 | 63.91 | 5,411,433 | +1.96(+3.17%) |
Jul 28, 2022 | 59.79 | 62.29 | 59.50 | 61.95 | 3,740,241 | +2.95(+4.99%) |
Jul 27, 2022 | 57.91 | 59.41 | 57.89 | 59.00 | 2,514,688 | +1.27(+2.20%) |
Jul 26, 2022 | 57.62 | 58.06 | 57.44 | 57.73 | 1,455,748 | -0.09(-0.15%) |
Jul 25, 2022 | 57.88 | 57.97 | 57.27 | 57.82 | 1,630,916 | -0.11(-0.19%) |
Jul 22, 2022 | 58.35 | 58.67 | 57.42 | 57.93 | 1,192,011 | -0.37(-0.63%) |
Jul 21, 2022 | 56.82 | 58.38 | 56.74 | 58.30 | 1,784,330 | +1.59(+2.80%) |
Jul 20, 2022 | 56.37 | 56.92 | 56.15 | 56.71 | 1,132,258 | +0.59(+1.04%) |
Jul 19, 2022 | 54.56 | 56.20 | 54.38 | 56.13 | 1,433,710 | +2.31(+4.29%) |
Jul 18, 2022 | 54.73 | 54.96 | 53.56 | 53.82 | 757,756 | -0.62(-1.15%) |
Jul 15, 2022 | 54.28 | 54.56 | 53.61 | 54.44 | 1,153,612 | +1.23(+2.31%) |
Jul 14, 2022 | 52.88 | 53.35 | 52.03 | 53.21 | 1,104,434 | -0.61(-1.14%) |
Jul 13, 2022 | 53.35 | 54.13 | 52.99 | 53.83 | 891,673 | -0.48(-0.88%) |
Jul 12, 2022 | 54.92 | 55.82 | 54.16 | 54.30 | 2,026,420 | -0.72(-1.32%) |
Jul 11, 2022 | 55.24 | 55.71 | 54.99 | 55.03 | 1,712,734 | -0.52(-0.93%) |
Jul 08, 2022 | 55.28 | 56.01 | 54.82 | 55.54 | 1,699,624 | +0.09(+0.16%) |
Jul 07, 2022 | 54.90 | 55.58 | 54.57 | 55.45 | 1,277,072 | +0.83(+1.52%) |
Jul 06, 2022 | 54.52 | 55.11 | 54.04 | 54.62 | 2,053,855 | +0.16(+0.29%) |
Jul 05, 2022 | 53.34 | 54.56 | 52.75 | 54.46 | 1,634,363 | +0.05(+0.09%) |
Jul 01, 2022 | 54.40 | 54.70 | 53.46 | 54.41 | 1,734,943 | +0.49(+0.90%) |
Jun 30, 2022 | 53.34 | 54.44 | 52.78 | 53.92 | 1,849,456 | -0.15(-0.28%) |
Jun 29, 2022 | 54.46 | 54.46 | 53.33 | 54.07 | 1,460,271 | -0.40(-0.73%) |
Jun 28, 2022 | 55.46 | 56.00 | 54.44 | 54.47 | 1,018,611 | -0.76(-1.38%) |
Jun 27, 2022 | 55.98 | 56.17 | 55.12 | 55.23 | 1,653,645 | -0.58(-1.03%) |
Jun 24, 2022 | 54.80 | 55.85 | 54.70 | 55.81 | 3,681,441 | +1.50(+2.76%) |
Jun 23, 2022 | 53.99 | 54.52 | 53.28 | 54.31 | 2,302,432 | +0.23(+0.42%) |
Jun 22, 2022 | 52.82 | 54.44 | 52.82 | 54.08 | 2,145,667 | +0.47(+0.87%) |
Jun 21, 2022 | 53.98 | 54.09 | 53.10 | 53.62 | 2,709,083 | +0.51(+0.95%) |
Jun 17, 2022 | 53.20 | 53.87 | 52.61 | 53.11 | 5,371,713 | -0.19(-0.35%) |
Jun 16, 2022 | 54.91 | 55.05 | 52.75 | 53.30 | 3,477,327 | -2.87(-5.10%) |
Jun 15, 2022 | 56.08 | 56.92 | 55.30 | 56.17 | 2,622,454 | +0.57(+1.02%) |
Jun 14, 2022 | 56.60 | 57.02 | 54.92 | 55.60 | 2,633,120 | -1.00(-1.77%) |
Jun 13, 2022 | 57.27 | 58.22 | 56.22 | 56.60 | 3,428,401 | -2.06(-3.52%) |
Jun 10, 2022 | 59.56 | 59.68 | 58.08 | 58.66 | 2,861,407 | -1.95(-3.22%) |
Jun 09, 2022 | 62.20 | 62.24 | 60.46 | 60.62 | 3,012,445 | -1.82(-2.92%) |
Jun 08, 2022 | 62.59 | 63.45 | 62.29 | 62.44 | 1,284,936 | -0.69(-1.10%) |
Jun 07, 2022 | 62.06 | 63.17 | 61.83 | 63.14 | 1,580,556 | +0.66(+1.06%) |
Jun 06, 2022 | 62.83 | 63.02 | 62.33 | 62.47 | 1,360,903 | +0.42(+0.67%) |
Jun 03, 2022 | 61.95 | 62.25 | 61.60 | 62.06 | 1,673,525 | -0.56(-0.89%) |
Jun 02, 2022 | 61.16 | 62.63 | 60.58 | 62.61 | 2,012,274 | +1.76(+2.88%) |