Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 66.69 | 67.86 | 66.35 | 67.77 | 3,305,785 | +0.74(+1.11%) |
May 05, 2023 | 67.48 | 67.81 | 66.86 | 67.03 | 2,832,253 | -0.03(-0.04%) |
May 04, 2023 | 67.64 | 67.73 | 65.64 | 67.06 | 3,903,037 | -1.10(-1.61%) |
May 03, 2023 | 68.12 | 68.89 | 67.52 | 68.15 | 4,293,321 | +0.33(+0.49%) |
May 02, 2023 | 67.25 | 68.03 | 66.62 | 67.82 | 2,541,061 | +0.37(+0.55%) |
May 01, 2023 | 66.69 | 67.58 | 66.59 | 67.45 | 3,045,524 | +0.97(+1.46%) |
Apr 28, 2023 | 66.09 | 66.60 | 65.86 | 66.48 | 2,544,302 | +0.46(+0.69%) |
Apr 27, 2023 | 65.13 | 66.04 | 65.01 | 66.02 | 1,316,352 | +0.79(+1.21%) |
Apr 26, 2023 | 64.85 | 65.40 | 64.75 | 65.23 | 1,722,574 | -0.09(-0.13%) |
Apr 25, 2023 | 64.60 | 65.41 | 64.53 | 65.31 | 1,864,148 | +0.89(+1.38%) |
Apr 24, 2023 | 64.28 | 64.53 | 64.04 | 64.43 | 1,762,089 | +0.26(+0.40%) |
Apr 21, 2023 | 64.57 | 64.78 | 63.85 | 64.17 | 1,257,870 | +0.10(+0.16%) |
Apr 20, 2023 | 64.29 | 64.36 | 63.72 | 64.07 | 1,563,807 | -0.10(-0.16%) |
Apr 19, 2023 | 64.81 | 64.93 | 64.06 | 64.17 | 1,313,860 | -0.39(-0.61%) |
Apr 18, 2023 | 64.26 | 64.61 | 64.15 | 64.56 | 1,414,835 | +0.13(+0.21%) |
Apr 17, 2023 | 64.01 | 64.50 | 63.95 | 64.43 | 1,189,170 | +0.59(+0.93%) |
Apr 14, 2023 | 64.43 | 64.53 | 63.57 | 63.84 | 1,636,159 | -0.81(-1.25%) |
Apr 13, 2023 | 64.86 | 65.03 | 64.43 | 64.65 | 2,171,944 | -0.50(-0.76%) |
Apr 12, 2023 | 64.89 | 65.53 | 64.76 | 65.14 | 1,592,828 | -0.01(-0.01%) |
Apr 11, 2023 | 64.58 | 65.34 | 64.42 | 65.15 | 1,986,393 | +0.57(+0.89%) |
Apr 10, 2023 | 64.57 | 64.67 | 64.03 | 64.58 | 1,418,684 | -0.20(-0.31%) |
Apr 06, 2023 | 65.09 | 65.39 | 64.48 | 64.78 | 1,636,869 | -0.04(-0.06%) |
Apr 05, 2023 | 64.41 | 65.00 | 64.11 | 64.82 | 1,957,386 | +0.71(+1.10%) |
Apr 04, 2023 | 64.03 | 64.29 | 63.73 | 64.11 | 1,579,270 | +0.17(+0.27%) |
Apr 03, 2023 | 63.96 | 64.41 | 63.59 | 63.94 | 2,587,799 | +0.14(+0.22%) |
Mar 31, 2023 | 63.84 | 63.98 | 63.48 | 63.80 | 2,028,839 | +0.29(+0.45%) |
Mar 30, 2023 | 63.31 | 63.55 | 63.15 | 63.51 | 1,539,336 | +0.16(+0.26%) |
Mar 29, 2023 | 63.29 | 63.59 | 63.02 | 63.35 | 1,702,116 | +0.19(+0.30%) |
Mar 28, 2023 | 62.83 | 63.53 | 62.54 | 63.16 | 1,590,593 | +0.44(+0.70%) |
Mar 27, 2023 | 62.92 | 63.27 | 62.60 | 62.72 | 1,591,362 | +0.34(+0.55%) |
Mar 24, 2023 | 61.82 | 62.39 | 61.57 | 62.38 | 2,174,681 | +0.83(+1.35%) |
Mar 23, 2023 | 61.37 | 62.02 | 61.36 | 61.55 | 2,003,887 | +0.10(+0.17%) |
Mar 22, 2023 | 62.15 | 62.39 | 61.43 | 61.45 | 1,739,461 | -0.63(-1.01%) |
Mar 21, 2023 | 62.04 | 62.08 | 61.49 | 62.07 | 1,631,720 | +0.12(+0.20%) |
Mar 20, 2023 | 61.78 | 62.60 | 61.78 | 61.95 | 2,676,234 | +0.27(+0.43%) |
Mar 17, 2023 | 61.93 | 61.96 | 60.87 | 61.68 | 9,928,927 | -0.22(-0.35%) |
Mar 16, 2023 | 62.33 | 62.50 | 61.28 | 61.90 | 2,050,063 | -0.28(-0.44%) |
Mar 15, 2023 | 61.52 | 62.29 | 61.10 | 62.18 | 2,396,681 | +0.58(+0.94%) |
Mar 14, 2023 | 61.53 | 61.66 | 60.94 | 61.60 | 2,361,965 | +0.37(+0.61%) |
Mar 13, 2023 | 61.08 | 62.81 | 61.08 | 61.23 | 2,861,361 | +0.35(+0.58%) |
Mar 10, 2023 | 61.15 | 61.57 | 60.73 | 60.87 | 1,914,764 | -0.22(-0.36%) |
Mar 09, 2023 | 61.94 | 62.16 | 60.91 | 61.09 | 1,772,462 | -0.57(-0.93%) |
Mar 08, 2023 | 61.80 | 61.80 | 61.15 | 61.66 | 1,694,994 | +0.17(+0.28%) |
Mar 07, 2023 | 62.17 | 62.31 | 61.17 | 61.49 | 1,684,518 | -0.53(-0.86%) |
Mar 06, 2023 | 62.15 | 62.33 | 61.86 | 62.03 | 1,885,868 | -0.23(-0.37%) |
Mar 03, 2023 | 62.36 | 62.50 | 61.79 | 62.26 | 2,050,859 | -0.27(-0.43%) |
Mar 02, 2023 | 62.28 | 62.70 | 62.03 | 62.52 | 2,314,924 | +0.34(+0.55%) |
Mar 01, 2023 | 62.59 | 62.68 | 61.50 | 62.18 | 1,940,453 | -0.65(-1.03%) |
Feb 28, 2023 | 63.68 | 63.83 | 62.74 | 62.83 | 3,622,013 | -0.93(-1.46%) |
Feb 27, 2023 | 64.03 | 64.35 | 63.44 | 63.76 | 2,106,417 | -0.16(-0.25%) |
Feb 24, 2023 | 64.43 | 64.43 | 63.73 | 63.92 | 1,625,600 | -0.50(-0.78%) |
Feb 23, 2023 | 64.67 | 64.79 | 64.16 | 64.42 | 1,615,003 | +0.01(+0.01%) |
Feb 22, 2023 | 65.31 | 65.61 | 64.17 | 64.41 | 2,160,867 | -0.67(-1.03%) |
Feb 21, 2023 | 64.61 | 65.36 | 64.28 | 65.08 | 3,109,562 | +0.50(+0.78%) |
Feb 17, 2023 | 63.24 | 64.66 | 63.09 | 64.58 | 2,406,723 | +1.45(+2.30%) |
Feb 16, 2023 | 63.25 | 63.41 | 62.83 | 63.13 | 2,407,976 | -0.32(-0.51%) |
Feb 15, 2023 | 63.50 | 63.65 | 62.95 | 63.45 | 2,970,495 | -0.02(-0.03%) |
Feb 14, 2023 | 64.62 | 64.63 | 63.43 | 63.47 | 2,138,892 | -1.11(-1.73%) |
Feb 13, 2023 | 63.95 | 64.62 | 63.40 | 64.58 | 2,212,569 | +0.65(+1.02%) |
Feb 10, 2023 | 63.72 | 64.25 | 63.45 | 63.93 | 2,575,431 | +0.53(+0.83%) |
Feb 09, 2023 | 64.21 | 65.34 | 62.99 | 63.40 | 3,331,924 | -0.07(-0.10%) |
Feb 08, 2023 | 63.93 | 64.03 | 63.27 | 63.47 | 3,150,106 | -0.76(-1.18%) |
Feb 07, 2023 | 64.61 | 64.79 | 63.70 | 64.22 | 2,201,892 | -0.95(-1.46%) |
Feb 06, 2023 | 63.96 | 65.22 | 63.51 | 65.18 | 3,006,705 | +1.32(+2.07%) |
Feb 03, 2023 | 64.06 | 64.21 | 62.76 | 63.86 | 2,639,640 | -0.02(-0.03%) |
Feb 02, 2023 | 63.77 | 64.10 | 63.35 | 63.87 | 2,686,592 | -0.59(-0.92%) |
Feb 01, 2023 | 64.59 | 64.85 | 64.19 | 64.47 | 2,202,229 | -0.30(-0.47%) |
Jan 31, 2023 | 64.50 | 64.78 | 63.74 | 64.77 | 2,510,988 | +0.46(+0.72%) |
Jan 30, 2023 | 64.05 | 64.79 | 64.01 | 64.31 | 1,652,133 | +0.46(+0.72%) |
Jan 27, 2023 | 63.68 | 63.97 | 63.26 | 63.85 | 1,746,105 | +0.08(+0.12%) |
Jan 26, 2023 | 64.07 | 64.07 | 63.52 | 63.77 | 1,534,867 | -0.47(-0.74%) |
Jan 25, 2023 | 63.91 | 64.63 | 63.60 | 64.24 | 1,869,723 | +0.33(+0.52%) |
Jan 24, 2023 | 64.00 | 64.13 | 63.07 | 63.91 | 1,695,757 | +0.36(+0.56%) |
Jan 23, 2023 | 63.82 | 64.41 | 63.42 | 63.55 | 2,370,285 | -0.20(-0.31%) |
Jan 20, 2023 | 63.70 | 63.89 | 62.99 | 63.75 | 2,414,707 | +0.18(+0.28%) |
Jan 19, 2023 | 63.76 | 64.11 | 63.52 | 63.57 | 1,982,860 | -0.02(-0.03%) |
Jan 18, 2023 | 65.66 | 65.75 | 63.46 | 63.59 | 3,425,626 | -2.26(-3.43%) |
Jan 17, 2023 | 66.16 | 66.35 | 65.60 | 65.85 | 2,060,396 | -0.26(-0.40%) |
Jan 13, 2023 | 66.11 | 66.53 | 66.06 | 66.11 | 1,543,707 | -0.23(-0.34%) |
Jan 12, 2023 | 67.03 | 67.14 | 66.23 | 66.34 | 1,738,139 | -0.55(-0.82%) |
Jan 11, 2023 | 67.01 | 67.40 | 66.29 | 66.89 | 1,846,735 | +0.07(+0.10%) |
Jan 10, 2023 | 67.71 | 67.84 | 66.56 | 66.82 | 1,855,535 | -0.60(-0.88%) |
Jan 09, 2023 | 68.33 | 68.63 | 67.30 | 67.42 | 2,622,855 | -1.01(-1.48%) |
Jan 06, 2023 | 67.33 | 68.53 | 67.33 | 68.43 | 2,490,085 | +1.69(+2.53%) |
Jan 05, 2023 | 66.93 | 67.17 | 66.02 | 66.74 | 3,437,404 | -0.07(-0.10%) |
Jan 04, 2023 | 67.31 | 67.74 | 66.61 | 66.80 | 2,152,556 | -0.51(-0.76%) |
Jan 03, 2023 | 67.13 | 67.35 | 66.60 | 67.31 | 1,965,960 | +0.03(+0.04%) |
Dec 30, 2022 | 67.55 | 67.68 | 66.71 | 67.28 | 1,317,323 | -0.22(-0.32%) |
Dec 29, 2022 | 67.83 | 67.86 | 67.27 | 67.50 | 1,280,162 | -0.24(-0.35%) |
Dec 28, 2022 | 68.80 | 69.00 | 67.69 | 67.74 | 1,119,256 | -0.90(-1.31%) |
Dec 27, 2022 | 68.31 | 68.71 | 68.16 | 68.63 | 1,177,385 | +0.46(+0.68%) |
Dec 23, 2022 | 67.71 | 68.18 | 67.61 | 68.17 | 974,073 | +0.48(+0.71%) |
Dec 22, 2022 | 67.75 | 67.90 | 67.20 | 67.69 | 1,314,703 | -0.13(-0.19%) |
Dec 21, 2022 | 67.26 | 68.19 | 67.01 | 67.82 | 1,242,622 | +0.78(+1.17%) |
Dec 20, 2022 | 67.24 | 67.67 | 66.20 | 67.04 | 2,073,357 | -0.50(-0.74%) |
Dec 19, 2022 | 67.36 | 68.32 | 67.18 | 67.54 | 2,338,137 | +0.21(+0.31%) |
Dec 16, 2022 | 67.95 | 68.08 | 66.78 | 67.33 | 4,861,976 | -1.15(-1.68%) |
Dec 15, 2022 | 69.33 | 69.43 | 68.06 | 68.48 | 2,316,156 | -1.14(-1.64%) |
Dec 14, 2022 | 69.50 | 70.15 | 69.15 | 69.63 | 1,725,075 | +0.06(+0.08%) |
Dec 13, 2022 | 70.04 | 70.04 | 68.79 | 69.57 | 2,189,665 | -0.36(-0.51%) |
Dec 12, 2022 | 69.00 | 69.96 | 68.56 | 69.93 | 1,987,916 | +1.61(+2.35%) |
Dec 09, 2022 | 69.37 | 69.52 | 68.17 | 68.32 | 2,683,655 | -1.06(-1.52%) |
Dec 08, 2022 | 69.65 | 69.85 | 68.83 | 69.38 | 1,784,312 | -0.41(-0.58%) |
Dec 07, 2022 | 69.37 | 69.97 | 69.14 | 69.79 | 2,100,288 | +0.77(+1.12%) |
Dec 06, 2022 | 69.28 | 69.91 | 68.49 | 69.01 | 1,494,665 | -0.26(-0.38%) |
Dec 05, 2022 | 69.06 | 69.40 | 68.64 | 69.28 | 1,473,011 | -0.45(-0.65%) |
Dec 02, 2022 | 68.97 | 69.77 | 68.86 | 69.73 | 1,500,317 | +0.59(+0.86%) |
Dec 01, 2022 | 69.06 | 69.70 | 68.58 | 69.14 | 2,404,304 | +0.24(+0.34%) |
Nov 30, 2022 | 67.81 | 69.31 | 67.39 | 68.90 | 7,307,035 | +1.08(+1.59%) |
Nov 29, 2022 | 67.85 | 68.18 | 67.39 | 67.82 | 1,769,166 | -0.30(-0.44%) |
Nov 28, 2022 | 68.11 | 68.78 | 68.01 | 68.12 | 1,731,197 | -0.08(-0.11%) |
Nov 25, 2022 | 68.23 | 68.29 | 67.88 | 68.20 | 1,115,536 | +0.27(+0.40%) |
Nov 23, 2022 | 67.64 | 67.97 | 67.19 | 67.93 | 1,629,311 | +0.45(+0.67%) |
Nov 22, 2022 | 67.45 | 67.77 | 67.04 | 67.48 | 2,125,354 | +0.21(+0.31%) |
Nov 21, 2022 | 66.26 | 67.35 | 65.93 | 67.27 | 2,349,052 | +1.12(+1.70%) |
Nov 18, 2022 | 65.95 | 66.46 | 65.63 | 66.15 | 2,139,098 | +0.54(+0.83%) |
Nov 17, 2022 | 65.64 | 66.15 | 65.29 | 65.60 | 1,867,138 | -0.33(-0.50%) |
Nov 16, 2022 | 65.22 | 66.35 | 65.18 | 65.93 | 1,843,256 | +0.96(+1.49%) |
Nov 15, 2022 | 65.10 | 65.10 | 64.07 | 64.97 | 1,909,656 | -0.01(-0.01%) |
Nov 14, 2022 | 65.23 | 66.27 | 64.95 | 64.97 | 2,874,251 | +0.36(+0.55%) |
Nov 11, 2022 | 66.16 | 66.18 | 63.71 | 64.62 | 4,546,434 | -1.91(-2.87%) |
Nov 10, 2022 | 67.26 | 67.64 | 64.54 | 66.53 | 4,187,062 | +0.02(+0.03%) |
Nov 09, 2022 | 66.93 | 68.08 | 66.44 | 66.51 | 2,117,673 | -0.39(-0.59%) |
Nov 08, 2022 | 66.87 | 67.65 | 66.45 | 66.90 | 1,676,474 | +0.12(+0.18%) |
Nov 07, 2022 | 65.57 | 66.80 | 65.43 | 66.78 | 2,069,381 | +1.34(+2.05%) |
Nov 04, 2022 | 65.58 | 66.30 | 64.61 | 65.44 | 3,684,451 | +0.33(+0.50%) |
Nov 03, 2022 | 70.15 | 70.61 | 64.47 | 65.12 | 8,738,668 | -5.91(-8.32%) |
Nov 02, 2022 | 71.10 | 71.03 | 3,322,394 | -0.16(-0.22%) | ||
Nov 01, 2022 | 71.58 | 71.94 | 71.12 | 71.19 | 2,755,029 | -0.78(-1.08%) |
Oct 31, 2022 | 71.91 | 72.29 | 71.49 | 71.96 | 2,865,022 | +0.03(+0.04%) |
Oct 28, 2022 | 70.72 | 72.12 | 70.42 | 71.93 | 2,616,707 | +1.42(+2.02%) |
Oct 27, 2022 | 69.52 | 71.12 | 69.41 | 70.51 | 2,866,163 | +1.33(+1.92%) |
Oct 26, 2022 | 69.93 | 70.33 | 68.62 | 69.18 | 2,276,283 | -0.22(-0.32%) |
Oct 25, 2022 | 68.36 | 69.61 | 68.10 | 69.41 | 2,113,900 | +0.87(+1.27%) |
Oct 24, 2022 | 68.15 | 69.09 | 67.99 | 68.53 | 1,447,345 | +0.86(+1.27%) |
Oct 21, 2022 | 67.26 | 68.25 | 66.94 | 67.67 | 1,397,157 | +0.45(+0.67%) |
Oct 20, 2022 | 68.84 | 68.91 | 67.03 | 67.22 | 2,026,412 | -1.70(-2.47%) |
Oct 19, 2022 | 68.95 | 69.41 | 68.27 | 68.93 | 1,397,845 | +0.08(+0.12%) |
Oct 18, 2022 | 67.92 | 68.88 | 67.88 | 68.84 | 1,604,116 | +1.19(+1.76%) |
Oct 17, 2022 | 67.69 | 68.06 | 67.34 | 67.65 | 1,908,780 | +0.22(+0.33%) |
Oct 14, 2022 | 68.64 | 69.28 | 67.22 | 67.43 | 1,861,838 | -1.10(-1.60%) |
Oct 13, 2022 | 67.18 | 68.77 | 66.61 | 68.53 | 1,893,793 | +1.05(+1.55%) |
Oct 12, 2022 | 67.45 | 68.34 | 67.40 | 67.48 | 2,133,656 | +0.07(+0.10%) |
Oct 11, 2022 | 66.46 | 67.93 | 66.36 | 67.41 | 1,822,729 | +1.04(+1.57%) |
Oct 10, 2022 | 65.56 | 66.44 | 65.42 | 66.37 | 2,147,160 | +1.12(+1.72%) |
Oct 07, 2022 | 65.51 | 65.90 | 64.84 | 65.25 | 1,978,883 | -0.37(-0.56%) |
Oct 06, 2022 | 67.20 | 67.24 | 65.21 | 65.61 | 1,820,199 | -1.73(-2.57%) |
Oct 05, 2022 | 67.34 | 67.76 | 66.66 | 67.34 | 1,486,132 | -0.22(-0.32%) |
Oct 04, 2022 | 66.55 | 67.93 | 66.37 | 67.56 | 2,207,898 | +0.98(+1.48%) |
Oct 03, 2022 | 65.64 | 66.81 | 65.17 | 66.58 | 2,289,410 | +1.32(+2.02%) |
Sep 30, 2022 | 67.20 | 67.39 | 65.17 | 65.26 | 2,985,751 | -1.74(-2.60%) |
Sep 29, 2022 | 68.23 | 68.26 | 66.62 | 67.00 | 1,969,520 | -1.14(-1.68%) |
Sep 28, 2022 | 67.74 | 68.46 | 67.00 | 68.14 | 2,305,983 | +0.69(+1.03%) |
Sep 27, 2022 | 68.50 | 69.32 | 67.32 | 67.45 | 2,292,329 | -0.87(-1.28%) |
Sep 26, 2022 | 68.24 | 68.87 | 67.72 | 68.32 | 2,300,783 | -0.10(-0.15%) |
Sep 23, 2022 | 68.55 | 69.08 | 67.53 | 68.42 | 2,472,114 | -0.53(-0.77%) |
Sep 22, 2022 | 68.45 | 69.42 | 68.22 | 68.96 | 2,921,344 | +0.66(+0.96%) |
Sep 21, 2022 | 67.65 | 69.41 | 67.58 | 68.30 | 3,185,492 | +1.35(+2.01%) |
Sep 20, 2022 | 66.56 | 67.11 | 66.40 | 66.95 | 2,472,008 | -0.01(-0.01%) |
Sep 19, 2022 | 66.61 | 66.97 | 66.40 | 66.96 | 1,417,157 | +0.37(+0.56%) |
Sep 16, 2022 | 66.05 | 66.66 | 65.69 | 66.59 | 6,335,383 | +0.69(+1.05%) |
Sep 15, 2022 | 66.16 | 66.23 | 65.10 | 65.89 | 2,284,696 | -0.16(-0.24%) |
Sep 14, 2022 | 66.30 | 66.77 | 65.81 | 66.05 | 2,592,343 | -0.29(-0.44%) |
Sep 13, 2022 | 67.90 | 68.25 | 66.23 | 66.34 | 2,344,660 | -1.70(-2.51%) |
Sep 12, 2022 | 67.58 | 68.19 | 67.13 | 68.05 | 2,340,780 | +0.54(+0.80%) |
Sep 09, 2022 | 67.58 | 68.16 | 66.71 | 67.50 | 2,451,192 | +0.29(+0.43%) |
Sep 08, 2022 | 67.89 | 68.04 | 66.24 | 67.21 | 3,378,824 | -1.33(-1.94%) |
Sep 07, 2022 | 67.76 | 68.66 | 67.44 | 68.54 | 1,888,472 | +0.84(+1.25%) |
Sep 06, 2022 | 68.09 | 68.60 | 67.39 | 67.70 | 2,143,380 | -0.40(-0.59%) |
Sep 02, 2022 | 68.91 | 69.62 | 67.89 | 68.10 | 1,721,250 | -0.60(-0.87%) |
Sep 01, 2022 | 68.00 | 68.97 | 67.50 | 68.70 | 2,217,597 | +0.56(+0.82%) |
Aug 31, 2022 | 68.00 | 68.82 | 67.60 | 68.14 | 3,013,873 | +0.12(+0.18%) |
Aug 30, 2022 | 68.91 | 68.92 | 67.84 | 68.02 | 2,184,205 | -0.94(-1.36%) |
Aug 29, 2022 | 68.39 | 69.26 | 68.06 | 68.96 | 1,373,759 | +0.33(+0.49%) |
Aug 26, 2022 | 70.65 | 70.65 | 68.60 | 68.62 | 1,944,164 | -1.85(-2.62%) |
Aug 25, 2022 | 70.44 | 70.74 | 70.10 | 70.47 | 1,891,259 | -0.24(-0.34%) |
Aug 24, 2022 | 70.90 | 71.06 | 70.51 | 70.71 | 1,715,908 | -0.08(-0.12%) |
Aug 23, 2022 | 70.19 | 70.96 | 70.06 | 70.80 | 2,167,169 | +0.53(+0.75%) |
Aug 22, 2022 | 71.22 | 71.37 | 69.97 | 70.27 | 2,023,045 | -0.98(-1.37%) |
Aug 19, 2022 | 70.70 | 71.54 | 70.44 | 71.24 | 2,781,617 | +0.71(+1.00%) |
Aug 18, 2022 | 70.24 | 70.59 | 69.84 | 70.54 | 1,607,751 | +0.17(+0.24%) |
Aug 17, 2022 | 70.59 | 71.03 | 70.33 | 70.37 | 1,706,391 | -0.16(-0.22%) |
Aug 16, 2022 | 70.25 | 70.93 | 70.11 | 70.53 | 2,857,209 | +0.05(+0.07%) |
Aug 15, 2022 | 70.31 | 70.91 | 70.00 | 70.48 | 1,463,790 | +0.21(+0.30%) |
Aug 12, 2022 | 70.10 | 70.37 | 69.75 | 70.27 | 1,525,904 | +0.21(+0.31%) |
Aug 11, 2022 | 70.06 | 71.09 | 69.98 | 70.05 | 1,458,753 | -0.11(-0.16%) |
Aug 10, 2022 | 69.92 | 70.39 | 69.55 | 70.17 | 2,080,015 | +0.29(+0.41%) |
Aug 09, 2022 | 69.69 | 70.19 | 69.62 | 69.88 | 1,523,327 | +0.48(+0.70%) |
Aug 08, 2022 | 69.51 | 69.78 | 69.15 | 69.39 | 2,203,512 | -0.33(-0.48%) |
Aug 05, 2022 | 68.96 | 69.83 | 68.16 | 69.73 | 2,744,798 | +1.13(+1.65%) |
Aug 04, 2022 | 69.55 | 71.04 | 68.34 | 68.60 | 3,769,805 | -0.13(-0.19%) |
Aug 03, 2022 | 68.30 | 68.98 | 68.07 | 68.73 | 2,229,866 | +0.08(+0.12%) |
Aug 02, 2022 | 69.60 | 69.79 | 68.53 | 68.64 | 2,295,396 | -0.81(-1.16%) |
Aug 01, 2022 | 68.76 | 69.84 | 68.45 | 69.45 | 3,058,972 | +0.76(+1.11%) |
Jul 29, 2022 | 67.83 | 68.84 | 67.44 | 68.69 | 5,638,502 | +0.61(+0.90%) |
Jul 28, 2022 | 66.97 | 68.21 | 66.67 | 68.07 | 1,987,212 | +0.98(+1.45%) |
Jul 27, 2022 | 67.35 | 67.35 | 65.39 | 67.10 | 2,483,565 | -0.65(-0.96%) |
Jul 26, 2022 | 66.45 | 67.91 | 66.21 | 67.75 | 2,013,775 | +0.75(+1.12%) |
Jul 25, 2022 | 66.06 | 67.06 | 65.85 | 67.00 | 1,756,116 | +0.89(+1.35%) |
Jul 22, 2022 | 65.41 | 66.22 | 65.33 | 66.10 | 1,661,483 | +0.84(+1.28%) |
Jul 21, 2022 | 65.24 | 65.94 | 64.92 | 65.27 | 1,788,170 | -0.25(-0.38%) |
Jul 20, 2022 | 66.89 | 66.89 | 65.23 | 65.52 | 2,623,073 | -1.34(-2.00%) |
Jul 19, 2022 | 67.01 | 67.14 | 66.42 | 66.86 | 1,954,275 | +0.22(+0.33%) |
Jul 18, 2022 | 67.17 | 67.51 | 66.50 | 66.63 | 1,543,741 | -0.69(-1.02%) |
Jul 15, 2022 | 68.01 | 68.06 | 67.05 | 67.32 | 2,398,820 | -0.38(-0.56%) |
Jul 14, 2022 | 67.46 | 67.99 | 66.97 | 67.70 | 3,005,164 | -0.96(-1.39%) |
Jul 13, 2022 | 67.85 | 69.12 | 67.51 | 68.66 | 2,936,984 | +0.84(+1.23%) |
Jul 12, 2022 | 67.82 | 68.80 | 67.31 | 67.82 | 3,007,754 | +0.21(+0.32%) |
Jul 11, 2022 | 67.66 | 68.26 | 67.27 | 67.61 | 3,098,954 | +0.22(+0.33%) |
Jul 08, 2022 | 67.86 | 68.33 | 67.36 | 67.39 | 2,069,519 | -0.30(-0.44%) |
Jul 07, 2022 | 66.90 | 67.86 | 66.59 | 67.68 | 4,377,818 | +0.08(+0.12%) |
Jul 06, 2022 | 67.37 | 67.91 | 66.97 | 67.60 | 2,229,974 | +0.45(+0.66%) |
Jul 05, 2022 | 66.61 | 67.15 | 66.03 | 67.15 | 3,354,976 | +0.46(+0.68%) |
Jul 01, 2022 | 66.47 | 66.81 | 65.56 | 66.70 | 3,461,307 | +0.41(+0.62%) |
Jun 30, 2022 | 66.38 | 66.87 | 66.02 | 66.29 | 2,903,525 | -0.26(-0.39%) |
Jun 29, 2022 | 66.11 | 66.99 | 65.66 | 66.55 | 2,621,408 | +0.70(+1.06%) |
Jun 28, 2022 | 66.10 | 66.61 | 65.60 | 65.85 | 2,897,527 | -0.08(-0.13%) |
Jun 27, 2022 | 65.30 | 66.07 | 64.93 | 65.94 | 2,803,351 | +0.22(+0.34%) |
Jun 24, 2022 | 64.69 | 65.89 | 64.13 | 65.71 | 4,377,691 | +1.30(+2.02%) |
Jun 23, 2022 | 63.29 | 64.69 | 63.29 | 64.41 | 2,928,301 | +1.30(+2.06%) |
Jun 22, 2022 | 63.65 | 63.98 | 61.95 | 63.11 | 4,828,060 | -0.87(-1.37%) |
Jun 21, 2022 | 65.97 | 66.22 | 63.67 | 63.99 | 12,046,273 | +1.23(+1.95%) |
Jun 17, 2022 | 63.12 | 63.51 | 61.70 | 62.76 | 4,682,692 | -0.12(-0.19%) |
Jun 16, 2022 | 62.55 | 63.25 | 61.86 | 62.88 | 2,754,999 | -0.12(-0.19%) |
Jun 15, 2022 | 63.62 | 64.32 | 62.68 | 63.00 | 2,490,432 | -0.50(-0.79%) |
Jun 14, 2022 | 64.12 | 64.48 | 62.89 | 63.50 | 2,849,293 | -0.48(-0.76%) |
Jun 13, 2022 | 64.29 | 65.18 | 63.63 | 63.99 | 2,641,582 | -0.67(-1.03%) |
Jun 10, 2022 | 63.48 | 65.11 | 63.28 | 64.66 | 3,460,252 | +0.85(+1.34%) |
Jun 09, 2022 | 64.40 | 64.94 | 63.73 | 63.80 | 2,344,598 | -0.28(-0.44%) |
Jun 08, 2022 | 64.13 | 64.41 | 63.46 | 64.08 | 2,300,076 | -0.05(-0.07%) |
Jun 07, 2022 | 63.02 | 64.15 | 62.51 | 64.13 | 2,392,275 | +0.52(+0.82%) |
Jun 06, 2022 | 63.07 | 63.71 | 62.87 | 63.61 | 2,424,384 | +0.64(+1.02%) |
Jun 03, 2022 | 63.29 | 63.65 | 62.81 | 62.96 | 1,658,085 | -0.39(-0.62%) |
Jun 02, 2022 | 64.06 | 64.08 | 62.22 | 63.35 | 2,543,832 | -0.76(-1.19%) |