Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 77.41 | 77.56 | 76.67 | 77.34 | 3,534,771 | -0.12(-0.15%) |
Apr 27, 2023 | 76.39 | 77.51 | 76.39 | 77.46 | 5,181,310 | +1.45(+1.91%) |
Apr 26, 2023 | 75.00 | 76.43 | 74.80 | 76.00 | 5,226,952 | +0.61(+0.81%) |
Apr 25, 2023 | 76.84 | 76.99 | 75.32 | 75.40 | 4,496,487 | -1.66(-2.15%) |
Apr 24, 2023 | 77.32 | 77.41 | 76.67 | 77.05 | 4,119,266 | +0.10(+0.13%) |
Apr 21, 2023 | 77.94 | 78.21 | 76.89 | 76.96 | 4,086,338 | -0.63(-0.81%) |
Apr 20, 2023 | 76.53 | 77.72 | 76.29 | 77.58 | 4,723,105 | +1.04(+1.36%) |
Apr 19, 2023 | 76.15 | 76.57 | 76.01 | 76.54 | 2,524,297 | +0.25(+0.32%) |
Apr 18, 2023 | 76.23 | 76.58 | 75.98 | 76.30 | 3,146,233 | +0.15(+0.19%) |
Apr 17, 2023 | 76.00 | 76.17 | 75.53 | 76.15 | 4,445,729 | +0.41(+0.54%) |
Apr 14, 2023 | 75.77 | 76.63 | 75.16 | 75.74 | 4,002,275 | -0.01(-0.01%) |
Apr 13, 2023 | 75.56 | 75.98 | 75.10 | 75.75 | 5,129,470 | +0.49(+0.65%) |
Apr 12, 2023 | 76.78 | 77.04 | 75.02 | 75.26 | 4,920,863 | -1.61(-2.09%) |
Apr 11, 2023 | 77.25 | 77.43 | 76.49 | 76.87 | 4,450,837 | -0.04(-0.05%) |
Apr 10, 2023 | 75.99 | 77.11 | 75.99 | 76.91 | 3,972,777 | +0.32(+0.42%) |
Apr 06, 2023 | 76.43 | 76.71 | 75.93 | 76.58 | 3,145,112 | +0.01(+0.01%) |
Apr 05, 2023 | 77.22 | 77.28 | 76.40 | 76.57 | 3,968,485 | -0.59(-0.76%) |
Apr 04, 2023 | 77.71 | 77.90 | 77.08 | 77.16 | 3,162,216 | -0.22(-0.28%) |
Apr 03, 2023 | 76.62 | 77.40 | 76.53 | 77.38 | 4,549,975 | +0.49(+0.64%) |
Mar 31, 2023 | 75.97 | 76.93 | 75.70 | 76.89 | 5,202,537 | +1.42(+1.89%) |
Mar 30, 2023 | 75.84 | 76.40 | 75.16 | 75.47 | 3,092,060 | +0.35(+0.47%) |
Mar 29, 2023 | 74.95 | 75.39 | 74.69 | 75.11 | 3,838,490 | +0.33(+0.45%) |
Mar 28, 2023 | 74.43 | 74.80 | 73.98 | 74.78 | 3,271,222 | +0.81(+1.10%) |
Mar 27, 2023 | 73.93 | 74.29 | 73.37 | 73.96 | 3,948,057 | +0.50(+0.68%) |
Mar 24, 2023 | 73.04 | 73.55 | 72.27 | 73.46 | 4,732,362 | +0.24(+0.32%) |
Mar 23, 2023 | 73.83 | 74.41 | 72.76 | 73.23 | 5,097,927 | -0.49(-0.67%) |
Mar 22, 2023 | 75.38 | 75.47 | 73.70 | 73.72 | 3,893,924 | -1.21(-1.61%) |
Mar 21, 2023 | 74.79 | 75.68 | 74.57 | 74.93 | 4,625,943 | +0.94(+1.27%) |
Mar 20, 2023 | 73.19 | 74.32 | 73.16 | 73.98 | 4,452,047 | +0.90(+1.24%) |
Mar 17, 2023 | 72.65 | 73.36 | 72.21 | 73.08 | 7,939,444 | -0.12(-0.16%) |
Mar 16, 2023 | 72.38 | 73.50 | 72.19 | 73.20 | 5,416,180 | +0.43(+0.59%) |
Mar 15, 2023 | 72.30 | 73.10 | 71.86 | 72.77 | 6,543,487 | -0.59(-0.80%) |
Mar 14, 2023 | 73.20 | 73.61 | 72.60 | 73.36 | 4,386,205 | +1.20(+1.66%) |
Mar 13, 2023 | 72.10 | 73.10 | 71.55 | 72.16 | 5,589,635 | -0.75(-1.02%) |
Mar 10, 2023 | 73.62 | 74.40 | 72.80 | 72.90 | 4,973,810 | -0.66(-0.89%) |
Mar 09, 2023 | 75.30 | 75.55 | 73.12 | 73.56 | 8,100,794 | -2.17(-2.86%) |
Mar 08, 2023 | 75.99 | 76.32 | 75.12 | 75.73 | 3,884,593 | +0.20(+0.26%) |
Mar 07, 2023 | 77.10 | 77.16 | 75.40 | 75.53 | 5,324,421 | -1.25(-1.62%) |
Mar 06, 2023 | 76.20 | 77.31 | 76.04 | 76.78 | 5,931,330 | +0.33(+0.44%) |
Mar 03, 2023 | 75.62 | 76.47 | 75.36 | 76.45 | 3,938,092 | +1.18(+1.56%) |
Mar 02, 2023 | 75.75 | 76.04 | 74.64 | 75.27 | 5,042,054 | -0.15(-0.20%) |
Mar 01, 2023 | 74.68 | 75.47 | 74.31 | 75.42 | 5,618,436 | +0.26(+0.34%) |
Feb 28, 2023 | 75.55 | 75.83 | 74.99 | 75.16 | 5,734,004 | -0.29(-0.39%) |
Feb 27, 2023 | 76.55 | 76.55 | 75.04 | 75.46 | 5,370,851 | -0.28(-0.38%) |
Feb 24, 2023 | 75.73 | 76.24 | 75.05 | 75.74 | 6,432,993 | -0.55(-0.72%) |
Feb 23, 2023 | 76.40 | 76.52 | 74.77 | 76.29 | 6,587,600 | +0.28(+0.37%) |
Feb 22, 2023 | 76.73 | 77.10 | 75.38 | 76.00 | 11,051,142 | -1.33(-1.73%) |
Feb 21, 2023 | 77.60 | 78.13 | 77.12 | 77.34 | 7,257,443 | -0.99(-1.27%) |
Feb 17, 2023 | 78.13 | 78.61 | 77.92 | 78.33 | 5,020,490 | +0.21(+0.26%) |
Feb 16, 2023 | 78.18 | 78.86 | 77.94 | 78.12 | 4,830,730 | -1.01(-1.28%) |
Feb 15, 2023 | 78.85 | 79.36 | 78.55 | 79.14 | 3,454,193 | -0.07(-0.09%) |
Feb 14, 2023 | 78.91 | 79.61 | 78.62 | 79.20 | 3,807,804 | +0.16(+0.20%) |
Feb 13, 2023 | 78.87 | 79.47 | 78.72 | 79.05 | 5,778,191 | +0.30(+0.39%) |
Feb 10, 2023 | 78.56 | 78.89 | 78.29 | 78.74 | 3,615,331 | -0.50(-0.63%) |
Feb 09, 2023 | 79.18 | 80.15 | 79.18 | 79.24 | 4,648,260 | +0.44(+0.56%) |
Feb 08, 2023 | 77.93 | 79.49 | 77.36 | 78.80 | 6,539,351 | +0.73(+0.94%) |
Feb 07, 2023 | 77.50 | 78.13 | 76.46 | 78.07 | 5,572,994 | -0.28(-0.36%) |
Feb 06, 2023 | 78.71 | 80.00 | 78.25 | 78.35 | 4,966,131 | -0.36(-0.46%) |
Feb 03, 2023 | 78.41 | 79.26 | 78.02 | 78.72 | 9,299,429 | +0.13(+0.16%) |
Feb 02, 2023 | 80.48 | 80.69 | 78.46 | 78.59 | 9,528,841 | -1.98(-2.46%) |
Feb 01, 2023 | 80.15 | 80.91 | 79.21 | 80.57 | 5,478,127 | +0.55(+0.68%) |
Jan 31, 2023 | 79.68 | 80.16 | 79.47 | 80.03 | 4,905,379 | +0.34(+0.43%) |
Jan 30, 2023 | 80.06 | 80.35 | 79.40 | 79.68 | 4,387,347 | -0.37(-0.46%) |
Jan 27, 2023 | 80.85 | 81.13 | 79.88 | 80.05 | 4,010,648 | -0.56(-0.69%) |
Jan 26, 2023 | 80.94 | 81.20 | 79.98 | 80.61 | 5,279,154 | -0.19(-0.23%) |
Jan 25, 2023 | 79.04 | 80.80 | 78.59 | 80.80 | 5,229,070 | +1.32(+1.66%) |
Jan 24, 2023 | 77.61 | 79.50 | 77.28 | 79.48 | 8,031,971 | +2.08(+2.69%) |
Jan 23, 2023 | 77.87 | 78.19 | 77.16 | 77.40 | 6,612,106 | -0.36(-0.47%) |
Jan 20, 2023 | 77.38 | 77.76 | 76.76 | 77.76 | 10,876,913 | +0.13(+0.16%) |
Jan 19, 2023 | 77.94 | 78.33 | 77.55 | 77.63 | 5,401,855 | -0.39(-0.50%) |
Jan 18, 2023 | 79.84 | 80.15 | 77.88 | 78.02 | 4,549,893 | -1.70(-2.13%) |
Jan 17, 2023 | 79.73 | 80.23 | 79.47 | 79.72 | 5,404,250 | +0.02(+0.02%) |
Jan 13, 2023 | 80.00 | 80.69 | 79.44 | 79.70 | 4,756,537 | -0.38(-0.48%) |
Jan 12, 2023 | 80.33 | 80.47 | 79.23 | 80.08 | 5,389,576 | -0.34(-0.43%) |
Jan 11, 2023 | 81.06 | 81.17 | 80.06 | 80.43 | 6,178,914 | -0.17(-0.21%) |
Jan 10, 2023 | 79.67 | 80.65 | 79.58 | 80.59 | 4,004,107 | +0.91(+1.14%) |
Jan 09, 2023 | 80.62 | 81.27 | 79.60 | 79.68 | 6,097,531 | -1.18(-1.46%) |
Jan 06, 2023 | 79.31 | 81.22 | 79.06 | 80.87 | 4,780,199 | +2.02(+2.57%) |
Jan 05, 2023 | 78.29 | 79.13 | 77.79 | 78.84 | 4,871,803 | +0.77(+0.99%) |
Jan 04, 2023 | 78.07 | 78.78 | 77.46 | 78.07 | 4,359,723 | +0.83(+1.08%) |
Jan 03, 2023 | 77.94 | 78.19 | 76.78 | 77.24 | 4,362,597 | -0.58(-0.74%) |
Dec 30, 2022 | 77.15 | 77.93 | 76.87 | 77.82 | 3,144,553 | +0.25(+0.33%) |
Dec 29, 2022 | 77.36 | 78.10 | 77.18 | 77.56 | 2,628,489 | +0.64(+0.83%) |
Dec 28, 2022 | 77.19 | 77.55 | 76.50 | 76.93 | 3,122,481 | -0.33(-0.43%) |
Dec 27, 2022 | 77.87 | 78.21 | 77.15 | 77.26 | 3,428,305 | -0.46(-0.59%) |
Dec 23, 2022 | 76.60 | 77.71 | 76.26 | 77.72 | 2,371,616 | +1.06(+1.38%) |
Dec 22, 2022 | 76.40 | 76.66 | 75.58 | 76.66 | 4,052,950 | -0.41(-0.53%) |
Dec 21, 2022 | 76.81 | 77.44 | 76.53 | 77.07 | 4,204,162 | +1.22(+1.61%) |
Dec 20, 2022 | 76.49 | 76.63 | 75.73 | 75.85 | 4,043,850 | -0.49(-0.64%) |
Dec 19, 2022 | 76.25 | 76.92 | 75.89 | 76.34 | 4,003,973 | +0.43(+0.57%) |
Dec 16, 2022 | 76.43 | 76.94 | 75.70 | 75.91 | 12,659,861 | -0.99(-1.28%) |
Dec 15, 2022 | 76.72 | 77.71 | 76.08 | 76.90 | 6,065,474 | -0.62(-0.79%) |
Dec 14, 2022 | 77.60 | 78.11 | 76.80 | 77.51 | 4,858,142 | +0.13(+0.16%) |
Dec 13, 2022 | 78.88 | 78.88 | 76.79 | 77.39 | 5,942,026 | +0.39(+0.51%) |
Dec 12, 2022 | 76.81 | 77.01 | 76.05 | 77.00 | 5,697,572 | +0.68(+0.90%) |
Dec 09, 2022 | 75.89 | 76.65 | 75.05 | 76.31 | 6,745,869 | -0.61(-0.79%) |
Dec 08, 2022 | 78.21 | 78.60 | 76.73 | 76.92 | 6,504,248 | -0.70(-0.91%) |
Dec 07, 2022 | 77.42 | 78.12 | 77.14 | 77.62 | 5,340,446 | +0.04(+0.05%) |
Dec 06, 2022 | 78.54 | 79.33 | 77.11 | 77.58 | 4,975,602 | -0.10(-0.13%) |
Dec 05, 2022 | 77.04 | 78.08 | 76.59 | 77.68 | 4,545,371 | -0.71(-0.91%) |
Dec 02, 2022 | 77.52 | 78.88 | 77.08 | 78.39 | 4,886,316 | +0.44(+0.56%) |
Dec 01, 2022 | 78.59 | 78.59 | 77.00 | 77.95 | 6,913,498 | -0.30(-0.39%) |
Nov 30, 2022 | 78.21 | 78.36 | 77.14 | 78.26 | 10,630,486 | -0.11(-0.14%) |
Nov 29, 2022 | 78.54 | 78.69 | 77.64 | 78.36 | 4,880,568 | +0.13(+0.16%) |
Nov 28, 2022 | 78.20 | 79.11 | 78.05 | 78.24 | 5,451,007 | -0.98(-1.23%) |
Nov 25, 2022 | 79.18 | 79.35 | 78.39 | 79.21 | 2,510,324 | +0.48(+0.61%) |
Nov 23, 2022 | 78.21 | 79.05 | 78.09 | 78.74 | 6,647,985 | +0.42(+0.54%) |
Nov 22, 2022 | 77.72 | 78.65 | 76.93 | 78.31 | 9,091,146 | +1.09(+1.41%) |
Nov 21, 2022 | 75.66 | 77.29 | 75.66 | 77.23 | 5,618,170 | +0.82(+1.07%) |
Nov 18, 2022 | 77.20 | 78.20 | 76.00 | 76.41 | 7,017,867 | +0.17(+0.22%) |
Nov 17, 2022 | 75.23 | 76.44 | 74.12 | 76.24 | 9,931,683 | -1.01(-1.30%) |
Nov 16, 2022 | 72.71 | 77.62 | 72.68 | 77.25 | 13,237,234 | +3.81(+5.19%) |
Nov 15, 2022 | 72.78 | 74.39 | 72.58 | 73.44 | 9,850,035 | +2.01(+2.82%) |
Nov 14, 2022 | 71.81 | 72.51 | 71.31 | 71.42 | 6,514,404 | -0.82(-1.14%) |
Nov 11, 2022 | 72.80 | 73.32 | 71.55 | 72.24 | 6,125,934 | -0.10(-0.14%) |
Nov 10, 2022 | 71.33 | 72.60 | 70.92 | 72.34 | 5,981,753 | +3.83(+5.59%) |
Nov 09, 2022 | 69.99 | 70.54 | 68.36 | 68.51 | 3,885,001 | -1.09(-1.57%) |
Nov 08, 2022 | 70.68 | 70.73 | 68.60 | 69.60 | 4,395,628 | -0.61(-0.87%) |
Nov 07, 2022 | 69.60 | 70.41 | 68.25 | 70.21 | 5,330,940 | +0.91(+1.31%) |
Nov 04, 2022 | 69.86 | 70.41 | 68.22 | 69.31 | 5,105,360 | -0.01(-0.01%) |
Nov 03, 2022 | 68.34 | 69.85 | 68.10 | 69.32 | 3,992,208 | +0.89(+1.29%) |
Nov 02, 2022 | 69.77 | 70.77 | 68.41 | 68.43 | 4,552,825 | -1.43(-2.05%) |
Nov 01, 2022 | 70.64 | 70.96 | 68.62 | 69.86 | 5,364,439 | -0.33(-0.47%) |
Oct 31, 2022 | 70.26 | 71.08 | 70.07 | 70.19 | 6,047,312 | -0.39(-0.55%) |
Oct 28, 2022 | 69.95 | 71.06 | 69.37 | 70.58 | 6,839,834 | +0.57(+0.82%) |
Oct 27, 2022 | 69.23 | 70.58 | 69.17 | 70.01 | 5,358,423 | +0.97(+1.41%) |
Oct 26, 2022 | 68.89 | 69.97 | 68.55 | 69.03 | 4,540,296 | +0.44(+0.64%) |
Oct 25, 2022 | 68.06 | 69.45 | 67.56 | 68.60 | 6,556,889 | +1.25(+1.85%) |
Oct 24, 2022 | 66.13 | 67.47 | 65.90 | 67.35 | 5,181,066 | +1.53(+2.32%) |
Oct 21, 2022 | 63.58 | 66.26 | 63.54 | 65.82 | 6,024,787 | +2.19(+3.44%) |
Oct 20, 2022 | 64.54 | 65.06 | 63.48 | 63.63 | 4,093,464 | -0.72(-1.12%) |
Oct 19, 2022 | 64.92 | 65.56 | 63.67 | 64.35 | 3,277,162 | -0.71(-1.09%) |
Oct 18, 2022 | 65.63 | 66.04 | 64.55 | 65.06 | 4,800,583 | +0.92(+1.43%) |
Oct 17, 2022 | 63.49 | 64.64 | 63.30 | 64.15 | 5,720,948 | +2.28(+3.68%) |
Oct 14, 2022 | 64.10 | 64.73 | 61.77 | 61.87 | 4,349,799 | -1.59(-2.50%) |
Oct 13, 2022 | 60.85 | 64.02 | 60.60 | 63.46 | 5,462,944 | +1.27(+2.04%) |
Oct 12, 2022 | 62.72 | 62.93 | 61.94 | 62.19 | 4,828,145 | -0.47(-0.75%) |
Oct 11, 2022 | 62.22 | 63.59 | 61.99 | 62.66 | 4,366,868 | +0.03(+0.05%) |
Oct 10, 2022 | 63.28 | 63.64 | 61.96 | 62.63 | 3,255,716 | -0.25(-0.40%) |
Oct 07, 2022 | 62.80 | 63.14 | 62.25 | 62.88 | 5,293,035 | -0.49(-0.77%) |
Oct 06, 2022 | 64.30 | 64.87 | 63.18 | 63.37 | 5,261,113 | -0.69(-1.08%) |
Oct 05, 2022 | 63.10 | 64.41 | 62.98 | 64.06 | 4,177,533 | +0.37(+0.58%) |
Oct 04, 2022 | 62.59 | 63.82 | 62.45 | 63.69 | 5,995,172 | +2.45(+4.01%) |
Oct 03, 2022 | 61.36 | 61.90 | 60.18 | 61.24 | 6,088,504 | +0.76(+1.26%) |
Sep 30, 2022 | 59.19 | 61.69 | 58.20 | 60.48 | 8,548,167 | +0.76(+1.27%) |
Sep 29, 2022 | 60.22 | 60.33 | 59.17 | 59.72 | 4,622,943 | -0.94(-1.56%) |
Sep 28, 2022 | 59.45 | 61.03 | 59.13 | 60.66 | 6,591,044 | +1.69(+2.87%) |
Sep 27, 2022 | 59.33 | 60.05 | 58.23 | 58.97 | 4,519,712 | +0.25(+0.43%) |
Sep 26, 2022 | 59.77 | 60.37 | 58.57 | 58.72 | 5,247,060 | -0.93(-1.57%) |
Sep 23, 2022 | 60.01 | 60.24 | 59.10 | 59.65 | 4,804,863 | -0.72(-1.19%) |
Sep 22, 2022 | 61.34 | 61.67 | 60.34 | 60.37 | 5,286,046 | -0.92(-1.51%) |
Sep 21, 2022 | 62.33 | 63.28 | 61.30 | 61.30 | 3,177,486 | -0.74(-1.19%) |
Sep 20, 2022 | 63.23 | 63.28 | 61.10 | 62.03 | 4,834,838 | -1.77(-2.78%) |
Sep 19, 2022 | 62.55 | 63.86 | 62.47 | 63.81 | 4,157,719 | +0.86(+1.36%) |
Sep 16, 2022 | 62.58 | 63.52 | 62.32 | 62.95 | 6,838,031 | -0.21(-0.34%) |
Sep 15, 2022 | 62.96 | 64.08 | 62.79 | 63.16 | 4,484,842 | +0.51(+0.81%) |
Sep 14, 2022 | 63.18 | 63.39 | 62.03 | 62.66 | 4,774,542 | -0.19(-0.31%) |
Sep 13, 2022 | 63.61 | 64.26 | 62.67 | 62.85 | 5,563,803 | -2.36(-3.61%) |
Sep 12, 2022 | 65.22 | 66.01 | 64.73 | 65.21 | 3,733,913 | +0.35(+0.54%) |
Sep 09, 2022 | 64.50 | 65.22 | 64.37 | 64.86 | 4,495,223 | +0.15(+0.23%) |
Sep 08, 2022 | 63.30 | 64.74 | 62.96 | 64.71 | 5,091,420 | +0.61(+0.96%) |
Sep 07, 2022 | 61.19 | 64.23 | 61.14 | 64.10 | 4,861,240 | +2.87(+4.69%) |
Sep 06, 2022 | 61.85 | 62.17 | 60.56 | 61.23 | 4,477,718 | -0.61(-0.99%) |
Sep 02, 2022 | 62.48 | 62.86 | 61.46 | 61.84 | 4,165,786 | -0.31(-0.50%) |
Sep 01, 2022 | 60.79 | 62.22 | 60.42 | 62.15 | 4,653,895 | +1.45(+2.39%) |
Aug 31, 2022 | 60.49 | 61.17 | 60.22 | 60.70 | 6,482,347 | -0.20(-0.34%) |
Aug 30, 2022 | 61.81 | 62.02 | 60.37 | 60.91 | 4,834,952 | -0.55(-0.89%) |
Aug 29, 2022 | 60.90 | 62.04 | 60.80 | 61.45 | 4,469,569 | +0.22(+0.37%) |
Aug 26, 2022 | 63.55 | 64.00 | 61.22 | 61.23 | 4,529,661 | -2.14(-3.38%) |
Aug 25, 2022 | 62.11 | 63.75 | 61.79 | 63.37 | 7,106,398 | +0.70(+1.12%) |
Aug 24, 2022 | 61.96 | 63.23 | 61.59 | 62.67 | 5,712,519 | +0.47(+0.75%) |
Aug 23, 2022 | 62.61 | 62.98 | 62.01 | 62.20 | 4,276,793 | -0.49(-0.78%) |
Aug 22, 2022 | 64.25 | 64.25 | 62.11 | 62.69 | 4,863,665 | -1.96(-3.03%) |
Aug 19, 2022 | 65.83 | 66.04 | 64.48 | 64.64 | 6,243,630 | -1.57(-2.37%) |
Aug 18, 2022 | 65.99 | 66.49 | 65.18 | 66.21 | 6,954,626 | -0.52(-0.77%) |
Aug 17, 2022 | 64.23 | 67.93 | 63.74 | 66.73 | 13,088,274 | +1.84(+2.84%) |
Aug 16, 2022 | 63.51 | 65.99 | 63.51 | 64.89 | 7,760,655 | +1.25(+1.96%) |
Aug 15, 2022 | 63.52 | 64.63 | 63.35 | 63.64 | 5,450,191 | -0.10(-0.15%) |
Aug 12, 2022 | 62.77 | 63.77 | 62.30 | 63.74 | 5,195,760 | +1.03(+1.65%) |
Aug 11, 2022 | 62.23 | 63.55 | 62.10 | 62.71 | 4,457,825 | +1.34(+2.19%) |
Aug 10, 2022 | 61.98 | 62.55 | 61.24 | 61.36 | 5,427,810 | +0.61(+1.00%) |
Aug 09, 2022 | 61.54 | 61.58 | 60.30 | 60.75 | 5,750,477 | -0.95(-1.54%) |
Aug 08, 2022 | 61.43 | 62.28 | 61.40 | 61.70 | 4,844,379 | +0.83(+1.37%) |
Aug 05, 2022 | 60.55 | 61.14 | 60.30 | 60.87 | 2,725,096 | -0.45(-0.73%) |
Aug 04, 2022 | 61.73 | 61.97 | 61.06 | 61.32 | 3,555,732 | +0.06(+0.09%) |
Aug 03, 2022 | 60.31 | 61.60 | 60.00 | 61.26 | 3,830,723 | +1.53(+2.56%) |
Aug 02, 2022 | 60.38 | 60.55 | 59.18 | 59.73 | 6,137,731 | -0.98(-1.61%) |
Aug 01, 2022 | 58.94 | 60.89 | 58.87 | 60.71 | 6,395,411 | +1.44(+2.44%) |
Jul 29, 2022 | 59.44 | 59.84 | 58.23 | 59.26 | 6,882,881 | -0.03(-0.05%) |
Jul 28, 2022 | 59.13 | 59.66 | 58.57 | 59.29 | 5,767,907 | +0.38(+0.64%) |
Jul 27, 2022 | 58.44 | 59.40 | 57.95 | 58.91 | 6,101,185 | +0.14(+0.23%) |
Jul 26, 2022 | 59.08 | 59.40 | 58.48 | 58.78 | 7,712,801 | -2.55(-4.16%) |
Jul 25, 2022 | 61.63 | 61.78 | 60.79 | 61.33 | 5,476,127 | -0.46(-0.74%) |
Jul 22, 2022 | 62.01 | 62.65 | 61.23 | 61.78 | 5,201,606 | +0.02(+0.03%) |
Jul 21, 2022 | 61.00 | 61.81 | 60.75 | 61.76 | 3,061,120 | +0.68(+1.11%) |
Jul 20, 2022 | 60.60 | 61.31 | 60.40 | 61.08 | 4,261,126 | +0.38(+0.62%) |
Jul 19, 2022 | 59.40 | 60.81 | 59.10 | 60.71 | 6,035,223 | +2.09(+3.57%) |
Jul 18, 2022 | 59.12 | 59.82 | 58.57 | 58.61 | 7,761,506 | -0.07(-0.12%) |
Jul 15, 2022 | 57.71 | 58.70 | 57.55 | 58.68 | 7,481,082 | +1.75(+3.08%) |
Jul 14, 2022 | 56.23 | 57.16 | 56.19 | 56.93 | 4,329,928 | -0.32(-0.56%) |
Jul 13, 2022 | 56.23 | 57.60 | 55.97 | 57.25 | 5,810,909 | +0.10(+0.17%) |
Jul 12, 2022 | 56.51 | 57.74 | 56.46 | 57.15 | 5,538,919 | +0.56(+0.99%) |
Jul 11, 2022 | 56.84 | 57.24 | 56.33 | 56.59 | 4,217,146 | -0.52(-0.92%) |
Jul 08, 2022 | 57.54 | 57.93 | 57.05 | 57.11 | 6,151,335 | -0.53(-0.92%) |
Jul 07, 2022 | 56.38 | 58.09 | 56.24 | 57.64 | 7,042,437 | +1.47(+2.62%) |
Jul 06, 2022 | 56.06 | 56.85 | 55.30 | 56.17 | 5,881,054 | +0.38(+0.68%) |
Jul 05, 2022 | 53.72 | 56.50 | 53.61 | 55.79 | 8,632,814 | +1.49(+2.75%) |
Jul 01, 2022 | 53.88 | 54.37 | 52.86 | 54.30 | 5,574,233 | +0.18(+0.34%) |
Jun 30, 2022 | 54.33 | 54.91 | 53.83 | 54.12 | 5,891,077 | -1.20(-2.17%) |
Jun 29, 2022 | 55.55 | 55.75 | 54.98 | 55.32 | 3,860,866 | -0.38(-0.68%) |
Jun 28, 2022 | 58.26 | 58.71 | 55.66 | 55.70 | 6,037,719 | -2.26(-3.90%) |
Jun 27, 2022 | 58.86 | 59.01 | 57.67 | 57.95 | 5,256,884 | -0.42(-0.71%) |
Jun 24, 2022 | 56.03 | 58.44 | 55.79 | 58.37 | 7,610,154 | +2.85(+5.13%) |
Jun 23, 2022 | 55.60 | 55.99 | 54.60 | 55.52 | 4,577,466 | +0.22(+0.40%) |
Jun 22, 2022 | 55.14 | 55.95 | 54.97 | 55.30 | 6,577,514 | -0.41(-0.73%) |
Jun 21, 2022 | 55.98 | 56.47 | 55.26 | 55.71 | 6,336,722 | +0.84(+1.54%) |
Jun 17, 2022 | 54.71 | 55.47 | 54.28 | 54.86 | 12,724,882 | -0.12(-0.21%) |
Jun 16, 2022 | 54.78 | 55.21 | 54.22 | 54.98 | 9,410,880 | -0.86(-1.54%) |
Jun 15, 2022 | 55.76 | 56.38 | 55.08 | 55.84 | 7,379,744 | +0.29(+0.52%) |
Jun 14, 2022 | 55.59 | 56.51 | 55.40 | 55.55 | 6,051,622 | +0.00(+0.00%) |
Jun 13, 2022 | 55.51 | 56.28 | 55.26 | 55.55 | 7,365,890 | -1.59(-2.78%) |
Jun 10, 2022 | 57.55 | 58.43 | 56.94 | 57.14 | 5,018,436 | -1.63(-2.77%) |
Jun 09, 2022 | 59.27 | 59.75 | 58.77 | 58.77 | 3,975,857 | -0.76(-1.27%) |
Jun 08, 2022 | 59.19 | 60.44 | 58.64 | 59.52 | 4,385,630 | +0.37(+0.62%) |
Jun 07, 2022 | 58.05 | 59.38 | 57.43 | 59.16 | 6,920,925 | -0.66(-1.10%) |
Jun 06, 2022 | 60.48 | 60.60 | 59.48 | 59.81 | 4,030,146 | -0.29(-0.48%) |
Jun 03, 2022 | 61.63 | 61.89 | 59.99 | 60.11 | 5,050,902 | -1.69(-2.73%) |
Jun 02, 2022 | 60.99 | 61.91 | 60.74 | 61.79 | 3,546,918 | +1.23(+2.03%) |
Jun 01, 2022 | 62.36 | 62.43 | 60.33 | 60.56 | 4,291,923 | -1.04(-1.68%) |
May 31, 2022 | 62.25 | 62.25 | 60.69 | 61.60 | 7,781,854 | -0.99(-1.58%) |
May 27, 2022 | 61.80 | 62.83 | 61.40 | 62.59 | 6,733,533 | +0.47(+0.75%) |
May 26, 2022 | 60.88 | 62.31 | 59.92 | 62.12 | 11,168,418 | +2.80(+4.72%) |
May 25, 2022 | 57.61 | 59.85 | 57.17 | 59.32 | 7,071,073 | +1.49(+2.58%) |
May 24, 2022 | 57.36 | 58.01 | 56.67 | 57.83 | 7,222,593 | -0.61(-1.04%) |
May 23, 2022 | 56.31 | 59.22 | 55.96 | 58.44 | 9,546,600 | +2.36(+4.22%) |
May 20, 2022 | 56.79 | 57.99 | 53.99 | 56.07 | 16,210,284 | -3.43(-5.76%) |
May 19, 2022 | 57.77 | 60.95 | 57.17 | 59.50 | 14,349,109 | +1.18(+2.03%) |
May 18, 2022 | 59.54 | 61.08 | 57.18 | 58.32 | 27,500,850 | +3.88(+7.12%) |
May 17, 2022 | 54.11 | 54.47 | 52.02 | 54.45 | 14,428,509 | +0.07(+0.12%) |
May 16, 2022 | 54.88 | 55.09 | 53.84 | 54.38 | 8,206,870 | -1.04(-1.87%) |
May 13, 2022 | 54.96 | 55.78 | 54.33 | 55.42 | 8,293,683 | +1.15(+2.12%) |
May 12, 2022 | 52.93 | 54.54 | 52.80 | 54.26 | 8,783,048 | +0.98(+1.84%) |
May 11, 2022 | 54.67 | 54.92 | 53.16 | 53.28 | 8,668,571 | -0.89(-1.64%) |
May 10, 2022 | 57.43 | 57.75 | 53.47 | 54.17 | 9,681,670 | -2.83(-4.97%) |
May 09, 2022 | 57.62 | 58.91 | 56.71 | 57.00 | 8,574,401 | -1.22(-2.10%) |
May 06, 2022 | 59.01 | 59.01 | 56.89 | 58.23 | 6,327,643 | -1.25(-2.11%) |
May 05, 2022 | 60.70 | 61.25 | 58.72 | 59.48 | 6,162,955 | -2.27(-3.68%) |
May 04, 2022 | 59.74 | 61.82 | 59.05 | 61.76 | 4,925,146 | +1.98(+3.31%) |
May 03, 2022 | 60.40 | 60.42 | 59.11 | 59.78 | 4,614,348 | -0.27(-0.45%) |