Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 70.34 | 70.73 | 70.34 | 70.62 | 37,084,344 | +0.30(+0.43%) |
Apr 27, 2023 | 70.22 | 70.52 | 70.10 | 70.32 | 42,350,592 | +0.23(+0.33%) |
Apr 26, 2023 | 70.34 | 70.39 | 69.98 | 70.09 | 36,028,072 | -0.27(-0.39%) |
Apr 25, 2023 | 70.43 | 70.56 | 70.29 | 70.36 | 36,895,184 | -0.11(-0.16%) |
Apr 24, 2023 | 70.31 | 70.53 | 70.24 | 70.47 | 26,316,310 | +0.20(+0.28%) |
Apr 21, 2023 | 70.17 | 70.31 | 70.00 | 70.27 | 36,118,168 | +0.22(+0.31%) |
Apr 20, 2023 | 69.96 | 70.17 | 69.86 | 70.06 | 32,230,664 | -0.07(-0.09%) |
Apr 19, 2023 | 70.12 | 70.27 | 70.08 | 70.12 | 28,928,408 | -0.28(-0.40%) |
Apr 18, 2023 | 70.53 | 70.62 | 70.27 | 70.41 | 30,229,666 | +0.05(+0.07%) |
Apr 17, 2023 | 70.35 | 70.43 | 70.11 | 70.36 | 28,162,012 | -0.19(-0.27%) |
Apr 14, 2023 | 70.66 | 70.80 | 70.36 | 70.55 | 46,704,272 | -0.13(-0.19%) |
Apr 13, 2023 | 70.32 | 70.87 | 70.32 | 70.68 | 102,296,232 | +0.48(+0.68%) |
Apr 12, 2023 | 70.57 | 70.64 | 70.14 | 70.20 | 44,239,248 | -0.02(-0.03%) |
Apr 11, 2023 | 70.07 | 70.38 | 70.01 | 70.22 | 30,996,246 | +0.15(+0.21%) |
Apr 10, 2023 | 69.89 | 70.11 | 69.73 | 70.07 | 31,054,114 | -0.07(-0.09%) |
Apr 06, 2023 | 69.71 | 70.25 | 69.62 | 70.13 | 38,388,660 | +0.31(+0.44%) |
Apr 05, 2023 | 70.17 | 70.24 | 69.74 | 69.82 | 40,203,940 | -0.39(-0.56%) |
Apr 04, 2023 | 70.42 | 70.53 | 70.14 | 70.22 | 49,486,136 | -0.21(-0.29%) |
Apr 03, 2023 | 70.42 | 70.57 | 70.26 | 70.42 | 46,208,484 | -0.05(-0.08%) |
Mar 31, 2023 | 69.94 | 70.57 | 69.92 | 70.48 | 58,187,244 | +0.76(+1.08%) |
Mar 30, 2023 | 69.47 | 69.73 | 69.29 | 69.72 | 39,801,608 | +0.41(+0.59%) |
Mar 29, 2023 | 68.71 | 69.32 | 68.71 | 69.31 | 47,655,868 | +0.86(+1.25%) |
Mar 28, 2023 | 68.36 | 68.54 | 68.23 | 68.45 | 41,031,092 | -0.04(-0.05%) |
Mar 27, 2023 | 68.80 | 68.90 | 68.49 | 68.49 | 33,128,628 | -0.17(-0.24%) |
Mar 24, 2023 | 68.52 | 68.74 | 68.46 | 68.66 | 47,407,452 | -0.14(-0.20%) |
Mar 23, 2023 | 69.06 | 69.38 | 68.59 | 68.80 | 58,593,588 | -0.27(-0.39%) |
Mar 22, 2023 | 69.01 | 69.77 | 68.76 | 69.07 | 59,550,344 | +0.07(+0.09%) |
Mar 21, 2023 | 68.71 | 69.10 | 68.56 | 69.01 | 40,952,128 | +0.75(+1.09%) |
Mar 20, 2023 | 68.31 | 68.62 | 68.17 | 68.26 | 41,313,312 | -0.19(-0.27%) |
Mar 17, 2023 | 68.51 | 68.82 | 68.32 | 68.45 | 59,098,744 | -0.41(-0.60%) |
Mar 16, 2023 | 68.22 | 68.99 | 68.12 | 68.86 | 69,496,536 | +0.45(+0.65%) |
Mar 15, 2023 | 67.92 | 68.47 | 67.74 | 68.41 | 87,315,064 | -0.22(-0.33%) |
Mar 14, 2023 | 68.74 | 68.95 | 68.35 | 68.63 | 71,172,608 | +0.49(+0.73%) |
Mar 13, 2023 | 68.28 | 69.01 | 67.94 | 68.14 | 85,043,992 | -0.37(-0.54%) |
Mar 10, 2023 | 68.55 | 68.99 | 68.26 | 68.51 | 88,479,480 | +0.01(+0.01%) |
Mar 09, 2023 | 68.95 | 69.24 | 68.43 | 68.50 | 56,458,712 | -0.38(-0.56%) |
Mar 08, 2023 | 69.26 | 69.37 | 68.74 | 68.88 | 58,210,832 | -0.33(-0.47%) |
Mar 07, 2023 | 69.71 | 69.75 | 69.20 | 69.21 | 43,115,576 | -0.49(-0.71%) |
Mar 06, 2023 | 69.86 | 69.96 | 69.65 | 69.70 | 36,157,400 | +0.00(+0.00%) |
Mar 03, 2023 | 69.30 | 69.79 | 69.19 | 69.70 | 53,783,112 | +0.71(+1.03%) |
Mar 02, 2023 | 68.55 | 69.08 | 68.55 | 69.00 | 40,644,668 | +0.08(+0.12%) |
Mar 01, 2023 | 69.11 | 69.13 | 68.74 | 68.91 | 48,798,152 | -0.20(-0.28%) |
Feb 28, 2023 | 69.21 | 69.21 | 69.01 | 69.11 | 36,179,064 | -0.13(-0.19%) |
Feb 27, 2023 | 69.10 | 69.33 | 68.97 | 69.24 | 43,452,732 | +0.46(+0.67%) |
Feb 24, 2023 | 68.62 | 68.91 | 68.54 | 68.77 | 51,309,068 | -0.42(-0.60%) |
Feb 23, 2023 | 68.83 | 69.29 | 68.74 | 69.19 | 52,734,308 | +0.68(+0.99%) |
Feb 22, 2023 | 68.25 | 68.79 | 68.25 | 68.51 | 76,106,496 | +0.45(+0.65%) |
Feb 21, 2023 | 68.48 | 68.64 | 67.79 | 68.07 | 107,070,648 | -1.07(-1.54%) |
Feb 17, 2023 | 68.76 | 69.25 | 68.50 | 69.14 | 82,461,712 | +0.27(+0.39%) |
Feb 16, 2023 | 69.12 | 69.16 | 68.83 | 68.87 | 97,414,472 | -0.56(-0.80%) |
Feb 15, 2023 | 69.28 | 69.43 | 69.15 | 69.42 | 48,742,284 | -0.11(-0.16%) |
Feb 14, 2023 | 69.39 | 69.72 | 69.09 | 69.53 | 58,575,248 | +0.02(+0.03%) |
Feb 13, 2023 | 69.39 | 69.74 | 69.31 | 69.52 | 41,833,412 | +0.18(+0.25%) |
Feb 10, 2023 | 69.57 | 69.78 | 69.25 | 69.34 | 72,564,976 | -0.54(-0.77%) |
Feb 09, 2023 | 70.57 | 70.57 | 69.81 | 69.88 | 45,960,300 | -0.45(-0.65%) |
Feb 08, 2023 | 70.53 | 70.62 | 70.18 | 70.33 | 36,861,812 | -0.30(-0.42%) |
Feb 07, 2023 | 70.31 | 70.81 | 70.27 | 70.63 | 40,969,484 | +0.25(+0.36%) |
Feb 06, 2023 | 70.53 | 70.56 | 70.28 | 70.38 | 44,963,328 | -0.45(-0.64%) |
Feb 03, 2023 | 71.03 | 71.27 | 70.78 | 70.83 | 42,949,828 | -0.75(-1.05%) |
Feb 02, 2023 | 71.70 | 71.71 | 71.46 | 71.58 | 60,904,660 | +0.41(+0.57%) |
Feb 01, 2023 | 70.45 | 71.38 | 70.26 | 71.18 | 50,579,220 | +0.74(+1.05%) |
Jan 31, 2023 | 70.08 | 70.46 | 70.06 | 70.44 | 45,555,364 | +0.54(+0.78%) |
Jan 30, 2023 | 70.02 | 70.15 | 69.87 | 69.89 | 34,679,964 | -0.39(-0.55%) |
Jan 27, 2023 | 70.38 | 70.47 | 70.17 | 70.28 | 38,810,468 | -0.21(-0.30%) |
Jan 26, 2023 | 70.46 | 70.56 | 70.21 | 70.49 | 27,647,274 | +0.18(+0.25%) |
Jan 25, 2023 | 70.09 | 70.39 | 70.02 | 70.32 | 28,021,628 | -0.01(-0.01%) |
Jan 24, 2023 | 70.14 | 70.36 | 70.02 | 70.32 | 30,267,816 | +0.05(+0.07%) |
Jan 23, 2023 | 70.22 | 70.47 | 70.10 | 70.28 | 28,716,262 | -0.01(-0.01%) |
Jan 20, 2023 | 70.13 | 70.29 | 69.88 | 70.29 | 39,690,456 | +0.14(+0.20%) |
Jan 19, 2023 | 70.32 | 70.44 | 70.08 | 70.15 | 54,764,940 | -0.42(-0.59%) |
Jan 18, 2023 | 70.92 | 71.12 | 70.55 | 70.56 | 57,423,968 | +0.08(+0.12%) |
Jan 17, 2023 | 70.61 | 70.64 | 70.40 | 70.48 | 33,500,784 | -0.24(-0.34%) |
Jan 13, 2023 | 70.37 | 70.84 | 70.33 | 70.72 | 28,502,466 | +0.00(+0.00%) |
Jan 12, 2023 | 70.50 | 70.78 | 70.18 | 70.72 | 31,863,614 | +0.40(+0.56%) |
Jan 11, 2023 | 70.13 | 70.36 | 69.99 | 70.32 | 33,844,048 | +0.46(+0.66%) |
Jan 10, 2023 | 69.91 | 70.01 | 69.70 | 69.86 | 38,831,020 | -0.08(-0.12%) |
Jan 09, 2023 | 69.90 | 70.09 | 69.80 | 69.95 | 39,257,120 | +0.25(+0.36%) |
Jan 06, 2023 | 69.09 | 69.93 | 68.93 | 69.70 | 65,183,396 | +0.98(+1.42%) |
Jan 05, 2023 | 68.62 | 68.78 | 68.45 | 68.72 | 38,225,384 | -0.14(-0.20%) |
Jan 04, 2023 | 68.53 | 68.89 | 68.28 | 68.86 | 40,225,612 | +0.78(+1.15%) |
Jan 03, 2023 | 68.39 | 68.46 | 67.97 | 68.07 | 31,196,754 | +0.13(+0.19%) |
Dec 30, 2022 | 67.66 | 67.98 | 67.62 | 67.94 | 16,439,871 | +0.06(+0.08%) |
Dec 29, 2022 | 67.29 | 67.94 | 67.13 | 67.89 | 36,287,404 | +0.87(+1.29%) |
Dec 28, 2022 | 68.05 | 68.13 | 66.98 | 67.02 | 44,501,104 | -0.91(-1.34%) |
Dec 27, 2022 | 68.58 | 68.63 | 67.90 | 67.94 | 23,957,368 | -0.71(-1.04%) |
Dec 23, 2022 | 68.36 | 68.70 | 68.24 | 68.65 | 14,301,103 | +0.18(+0.26%) |
Dec 22, 2022 | 68.63 | 68.73 | 68.21 | 68.47 | 29,176,866 | -0.42(-0.62%) |
Dec 21, 2022 | 68.65 | 69.02 | 68.60 | 68.89 | 25,271,652 | +0.58(+0.85%) |
Dec 20, 2022 | 68.15 | 68.46 | 68.00 | 68.31 | 35,671,728 | -0.18(-0.26%) |
Dec 19, 2022 | 68.57 | 68.71 | 68.34 | 68.49 | 26,237,450 | -0.35(-0.51%) |
Dec 16, 2022 | 68.81 | 69.03 | 68.66 | 68.84 | 46,387,908 | -0.37(-0.53%) |
Dec 15, 2022 | 69.13 | 69.31 | 68.87 | 69.21 | 45,261,672 | -0.26(-0.38%) |
Dec 14, 2022 | 69.77 | 69.96 | 69.04 | 69.47 | 62,289,052 | -0.39(-0.57%) |
Dec 13, 2022 | 70.32 | 70.41 | 69.48 | 69.86 | 50,090,068 | +0.72(+1.04%) |
Dec 12, 2022 | 69.04 | 69.21 | 68.93 | 69.15 | 24,462,984 | +0.27(+0.39%) |
Dec 09, 2022 | 68.68 | 69.14 | 68.68 | 68.88 | 22,591,086 | +0.00(+0.00%) |
Dec 08, 2022 | 68.91 | 68.97 | 68.66 | 68.88 | 26,180,296 | +0.06(+0.08%) |
Dec 07, 2022 | 68.43 | 68.91 | 68.43 | 68.83 | 26,907,188 | +0.38(+0.55%) |
Dec 06, 2022 | 68.73 | 68.85 | 68.32 | 68.45 | 27,209,634 | -0.25(-0.36%) |
Dec 05, 2022 | 69.10 | 69.12 | 68.56 | 68.70 | 32,393,936 | -0.66(-0.95%) |
Dec 02, 2022 | 68.84 | 69.39 | 68.83 | 69.36 | 30,237,350 | -0.06(-0.08%) |
Dec 01, 2022 | 69.37 | 69.45 | 69.01 | 69.42 | 45,900,668 | +0.26(+0.37%) |
Nov 30, 2022 | 68.19 | 69.19 | 68.00 | 69.16 | 45,649,632 | +1.02(+1.50%) |
Nov 29, 2022 | 67.84 | 68.19 | 67.71 | 68.14 | 29,715,394 | +0.29(+0.43%) |
Nov 28, 2022 | 68.37 | 68.49 | 67.82 | 67.84 | 34,645,928 | -0.72(-1.05%) |
Nov 25, 2022 | 68.69 | 68.72 | 68.46 | 68.56 | 10,355,988 | -0.14(-0.20%) |
Nov 23, 2022 | 68.26 | 68.83 | 68.24 | 68.70 | 33,209,954 | +0.38(+0.56%) |
Nov 22, 2022 | 67.95 | 68.36 | 67.87 | 68.32 | 26,805,104 | +0.49(+0.73%) |
Nov 21, 2022 | 67.78 | 67.96 | 67.66 | 67.82 | 20,862,492 | -0.03(-0.04%) |
Nov 18, 2022 | 68.06 | 68.06 | 67.66 | 67.85 | 34,640,364 | +0.15(+0.22%) |
Nov 17, 2022 | 67.47 | 67.80 | 67.39 | 67.71 | 37,730,128 | -0.29(-0.43%) |
Nov 16, 2022 | 68.09 | 68.16 | 67.92 | 68.00 | 34,261,264 | -0.15(-0.21%) |
Nov 15, 2022 | 68.23 | 68.28 | 67.71 | 68.14 | 55,984,236 | +0.59(+0.88%) |
Nov 14, 2022 | 67.87 | 67.91 | 67.52 | 67.55 | 42,220,708 | -0.50(-0.74%) |
Nov 11, 2022 | 67.84 | 68.27 | 67.58 | 68.05 | 22,902,750 | +0.24(+0.35%) |
Nov 10, 2022 | 67.62 | 67.89 | 67.15 | 67.82 | 73,479,784 | +2.05(+3.11%) |
Nov 09, 2022 | 66.36 | 66.49 | 65.65 | 65.77 | 50,027,632 | -0.80(-1.19%) |
Nov 08, 2022 | 66.68 | 66.79 | 66.35 | 66.56 | 43,874,164 | -0.06(-0.10%) |
Nov 07, 2022 | 66.77 | 66.83 | 66.43 | 66.63 | 27,253,930 | -0.01(-0.01%) |
Nov 04, 2022 | 66.61 | 66.91 | 66.17 | 66.64 | 44,415,624 | +0.46(+0.69%) |
Nov 03, 2022 | 65.97 | 66.39 | 65.71 | 66.18 | 41,033,140 | -0.48(-0.71%) |
Nov 02, 2022 | 67.24 | 67.91 | 66.62 | 66.65 | 55,422,724 | -0.61(-0.91%) |
Nov 01, 2022 | 67.59 | 67.60 | 66.92 | 67.27 | 43,308,052 | +0.40(+0.60%) |
Oct 31, 2022 | 67.54 | 67.54 | 66.86 | 66.86 | 66,187,672 | -1.02(-1.50%) |
Oct 28, 2022 | 67.61 | 68.01 | 67.49 | 67.88 | 135,569,920 | +0.52(+0.77%) |
Oct 27, 2022 | 67.04 | 67.51 | 66.80 | 67.37 | 54,340,172 | +0.49(+0.74%) |
Oct 26, 2022 | 66.53 | 67.12 | 66.43 | 66.87 | 55,524,776 | +0.18(+0.27%) |
Oct 25, 2022 | 66.22 | 66.70 | 66.20 | 66.69 | 41,137,156 | +0.64(+0.96%) |
Oct 24, 2022 | 66.07 | 66.23 | 65.71 | 66.05 | 32,452,868 | +0.05(+0.07%) |
Oct 21, 2022 | 65.19 | 66.09 | 65.16 | 66.01 | 66,123,480 | +0.63(+0.96%) |
Oct 20, 2022 | 65.75 | 66.24 | 65.32 | 65.38 | 54,774,632 | -0.36(-0.55%) |
Oct 19, 2022 | 65.93 | 66.14 | 65.54 | 65.74 | 38,122,592 | -0.64(-0.96%) |
Oct 18, 2022 | 66.59 | 66.76 | 66.09 | 66.38 | 41,355,696 | +0.46(+0.70%) |
Oct 17, 2022 | 65.70 | 66.10 | 65.69 | 65.92 | 37,195,680 | +0.80(+1.23%) |
Oct 14, 2022 | 65.74 | 65.90 | 64.95 | 65.12 | 40,828,076 | -0.21(-0.32%) |
Oct 13, 2022 | 64.17 | 65.48 | 64.11 | 65.33 | 53,736,760 | +0.15(+0.22%) |
Oct 12, 2022 | 65.03 | 65.43 | 65.03 | 65.18 | 36,553,168 | +0.11(+0.17%) |
Oct 11, 2022 | 65.00 | 65.58 | 64.92 | 65.07 | 53,399,440 | +0.20(+0.31%) |
Oct 10, 2022 | 65.63 | 65.66 | 64.58 | 64.87 | 41,468,380 | -0.80(-1.22%) |
Oct 07, 2022 | 66.08 | 66.26 | 65.65 | 65.67 | 37,319,848 | -0.81(-1.22%) |
Oct 06, 2022 | 66.61 | 66.89 | 66.38 | 66.48 | 40,847,124 | -0.20(-0.30%) |
Oct 05, 2022 | 66.40 | 66.84 | 66.11 | 66.68 | 52,530,412 | -0.26(-0.39%) |
Oct 04, 2022 | 66.38 | 66.96 | 66.26 | 66.95 | 51,148,964 | +1.41(+2.15%) |
Oct 03, 2022 | 65.20 | 65.68 | 65.07 | 65.53 | 53,805,772 | +0.85(+1.31%) |
Sep 30, 2022 | 65.00 | 65.49 | 64.67 | 64.69 | 47,524,984 | -0.30(-0.46%) |
Sep 29, 2022 | 65.18 | 65.21 | 64.62 | 64.99 | 42,399,412 | -0.62(-0.94%) |
Sep 28, 2022 | 64.94 | 65.68 | 64.73 | 65.60 | 54,006,180 | +1.15(+1.79%) |
Sep 27, 2022 | 65.14 | 65.16 | 64.24 | 64.45 | 49,988,952 | -0.14(-0.21%) |
Sep 26, 2022 | 65.17 | 65.40 | 64.57 | 64.59 | 47,132,672 | -0.77(-1.18%) |
Sep 23, 2022 | 65.75 | 65.90 | 65.13 | 65.36 | 59,787,072 | -0.84(-1.27%) |
Sep 22, 2022 | 66.37 | 66.50 | 65.96 | 66.20 | 53,774,716 | -0.40(-0.60%) |
Sep 21, 2022 | 66.96 | 67.27 | 66.29 | 66.60 | 41,773,472 | -0.20(-0.30%) |
Sep 20, 2022 | 67.07 | 67.12 | 66.75 | 66.80 | 36,165,084 | -0.69(-1.02%) |
Sep 19, 2022 | 66.97 | 67.50 | 66.91 | 67.49 | 29,678,330 | +0.25(+0.38%) |
Sep 16, 2022 | 66.60 | 67.23 | 66.48 | 67.23 | 62,332,308 | +0.23(+0.34%) |
Sep 15, 2022 | 67.31 | 67.46 | 66.97 | 67.01 | 51,945,236 | -0.43(-0.63%) |
Sep 14, 2022 | 67.38 | 67.87 | 67.33 | 67.43 | 32,746,832 | +0.10(+0.15%) |
Sep 13, 2022 | 67.94 | 68.11 | 67.31 | 67.33 | 51,992,920 | -1.57(-2.28%) |
Sep 12, 2022 | 68.94 | 69.07 | 68.66 | 68.90 | 33,713,468 | +0.21(+0.30%) |
Sep 09, 2022 | 68.76 | 69.02 | 68.53 | 68.69 | 32,635,990 | +0.27(+0.40%) |
Sep 08, 2022 | 67.87 | 68.46 | 67.76 | 68.42 | 29,726,704 | +0.30(+0.44%) |
Sep 07, 2022 | 67.24 | 68.13 | 67.22 | 68.12 | 29,742,328 | +0.97(+1.44%) |
Sep 06, 2022 | 67.33 | 67.41 | 66.92 | 67.15 | 31,856,570 | -0.18(-0.27%) |
Sep 02, 2022 | 67.96 | 68.02 | 67.26 | 67.33 | 24,690,778 | -0.05(-0.07%) |
Sep 01, 2022 | 67.01 | 67.42 | 66.70 | 67.38 | 43,509,264 | +0.18(+0.26%) |
Aug 31, 2022 | 67.60 | 67.73 | 67.18 | 67.20 | 43,653,808 | -0.37(-0.55%) |
Aug 30, 2022 | 68.17 | 68.22 | 67.35 | 67.57 | 73,579,824 | -0.52(-0.77%) |
Aug 29, 2022 | 67.94 | 68.32 | 67.86 | 68.09 | 31,073,354 | -0.26(-0.38%) |
Aug 26, 2022 | 69.54 | 69.54 | 68.29 | 68.35 | 38,219,080 | -1.15(-1.65%) |
Aug 25, 2022 | 69.05 | 69.55 | 68.93 | 69.50 | 22,268,916 | +0.65(+0.94%) |
Aug 24, 2022 | 68.74 | 68.98 | 68.67 | 68.85 | 18,762,524 | +0.08(+0.12%) |
Aug 23, 2022 | 68.62 | 68.89 | 68.37 | 68.77 | 36,970,708 | +0.17(+0.25%) |
Aug 22, 2022 | 68.85 | 68.89 | 68.54 | 68.60 | 46,807,192 | -0.78(-1.13%) |
Aug 19, 2022 | 69.73 | 69.76 | 69.23 | 69.38 | 50,605,508 | -0.71(-1.02%) |
Aug 18, 2022 | 70.16 | 70.22 | 70.02 | 70.09 | 21,171,264 | +0.11(+0.15%) |
Aug 17, 2022 | 70.22 | 70.36 | 69.96 | 69.99 | 32,057,150 | -0.73(-1.03%) |
Aug 16, 2022 | 70.99 | 70.99 | 70.56 | 70.72 | 25,467,754 | -0.33(-0.47%) |
Aug 15, 2022 | 71.07 | 71.23 | 70.91 | 71.05 | 20,563,278 | -0.13(-0.18%) |
Aug 12, 2022 | 70.80 | 71.21 | 70.59 | 71.18 | 18,756,894 | +0.63(+0.89%) |
Aug 11, 2022 | 71.41 | 71.52 | 69.96 | 70.55 | 42,646,524 | -0.41(-0.57%) |
Aug 10, 2022 | 70.80 | 71.02 | 70.68 | 70.95 | 42,279,676 | +1.05(+1.50%) |
Aug 09, 2022 | 70.27 | 70.29 | 69.87 | 69.91 | 27,366,974 | -0.52(-0.74%) |
Aug 08, 2022 | 70.64 | 70.92 | 70.37 | 70.43 | 21,589,874 | +0.06(+0.09%) |
Aug 05, 2022 | 69.88 | 70.43 | 69.78 | 70.37 | 34,388,508 | -0.36(-0.51%) |
Aug 04, 2022 | 70.64 | 70.74 | 70.43 | 70.73 | 27,046,108 | +0.19(+0.27%) |
Aug 03, 2022 | 70.13 | 70.55 | 69.94 | 70.54 | 40,602,764 | +0.61(+0.88%) |
Aug 02, 2022 | 70.12 | 70.20 | 69.88 | 69.92 | 45,035,472 | -0.32(-0.46%) |
Aug 01, 2022 | 70.00 | 70.40 | 69.88 | 70.25 | 35,041,600 | +0.02(+0.03%) |
Jul 29, 2022 | 70.02 | 70.37 | 69.83 | 70.23 | 37,696,100 | +0.21(+0.30%) |
Jul 28, 2022 | 69.64 | 70.07 | 69.36 | 70.02 | 47,309,788 | +0.71(+1.02%) |
Jul 27, 2022 | 68.86 | 69.58 | 68.86 | 69.31 | 39,051,792 | +0.75(+1.10%) |
Jul 26, 2022 | 68.82 | 68.90 | 68.51 | 68.56 | 27,209,894 | -0.49(-0.70%) |
Jul 25, 2022 | 69.11 | 69.24 | 68.84 | 69.04 | 28,983,870 | -0.02(-0.03%) |
Jul 22, 2022 | 69.26 | 69.64 | 68.84 | 69.06 | 56,845,160 | -0.09(-0.13%) |
Jul 21, 2022 | 68.28 | 69.21 | 68.20 | 69.15 | 58,936,144 | +0.81(+1.18%) |
Jul 20, 2022 | 68.31 | 68.82 | 68.15 | 68.34 | 92,384,608 | +0.30(+0.44%) |
Jul 19, 2022 | 67.40 | 68.21 | 67.40 | 68.04 | 34,546,568 | +0.89(+1.32%) |
Jul 18, 2022 | 67.98 | 68.01 | 67.08 | 67.16 | 37,120,396 | -0.66(-0.97%) |
Jul 15, 2022 | 67.16 | 67.81 | 67.15 | 67.81 | 53,844,564 | +0.85(+1.27%) |
Jul 14, 2022 | 66.54 | 67.03 | 66.11 | 66.96 | 60,071,060 | -0.13(-0.19%) |
Jul 13, 2022 | 66.46 | 67.29 | 66.39 | 67.08 | 52,190,096 | -0.07(-0.11%) |
Jul 12, 2022 | 66.97 | 67.27 | 66.91 | 67.16 | 26,762,274 | +0.27(+0.40%) |
Jul 11, 2022 | 67.18 | 67.29 | 66.87 | 66.89 | 31,457,154 | -0.38(-0.56%) |
Jul 08, 2022 | 66.97 | 67.33 | 66.79 | 67.26 | 34,865,576 | +0.05(+0.08%) |
Jul 07, 2022 | 66.54 | 67.25 | 66.49 | 67.21 | 49,858,152 | +1.08(+1.63%) |
Jul 06, 2022 | 66.28 | 66.46 | 66.03 | 66.13 | 49,775,356 | -0.25(-0.38%) |
Jul 05, 2022 | 66.02 | 66.45 | 65.59 | 66.38 | 43,774,400 | -0.06(-0.09%) |
Jul 01, 2022 | 66.01 | 66.67 | 65.97 | 66.45 | 43,271,720 | +0.63(+0.95%) |
Jun 30, 2022 | 65.57 | 66.01 | 65.32 | 65.82 | 50,483,944 | -0.04(-0.05%) |
Jun 29, 2022 | 65.92 | 65.98 | 65.66 | 65.85 | 41,839,552 | -0.10(-0.15%) |
Jun 28, 2022 | 66.78 | 66.87 | 65.94 | 65.95 | 43,957,152 | -0.73(-1.10%) |
Jun 27, 2022 | 67.15 | 67.15 | 66.69 | 66.69 | 28,874,942 | -0.41(-0.61%) |
Jun 24, 2022 | 66.84 | 67.38 | 66.69 | 67.10 | 42,721,228 | +0.47(+0.71%) |
Jun 23, 2022 | 66.34 | 66.69 | 66.23 | 66.62 | 34,627,504 | +0.47(+0.72%) |
Jun 22, 2022 | 66.05 | 66.39 | 66.00 | 66.15 | 42,766,124 | -0.02(-0.03%) |
Jun 21, 2022 | 66.61 | 66.77 | 66.10 | 66.17 | 51,952,304 | -0.04(-0.07%) |
Jun 17, 2022 | 66.16 | 66.68 | 66.00 | 66.21 | 55,115,576 | +0.21(+0.31%) |
Jun 16, 2022 | 66.08 | 66.30 | 65.47 | 66.01 | 68,874,984 | -1.06(-1.59%) |
Jun 15, 2022 | 66.35 | 67.41 | 66.20 | 67.07 | 78,989,264 | +1.28(+1.94%) |
Jun 14, 2022 | 65.67 | 66.37 | 65.32 | 65.79 | 70,254,352 | +0.43(+0.66%) |
Jun 13, 2022 | 66.39 | 66.44 | 65.17 | 65.36 | 138,216,192 | -2.26(-3.35%) |
Jun 10, 2022 | 68.13 | 68.15 | 67.31 | 67.62 | 67,665,568 | -1.17(-1.70%) |
Jun 09, 2022 | 69.08 | 69.30 | 68.66 | 68.80 | 55,325,368 | -0.55(-0.80%) |
Jun 08, 2022 | 69.78 | 69.81 | 69.26 | 69.35 | 29,259,160 | -0.60(-0.86%) |
Jun 07, 2022 | 69.56 | 70.03 | 69.50 | 69.95 | 35,228,420 | +0.16(+0.23%) |
Jun 06, 2022 | 70.44 | 70.46 | 69.71 | 69.79 | 39,989,440 | -0.53(-0.75%) |
Jun 03, 2022 | 70.52 | 70.52 | 70.20 | 70.32 | 40,271,212 | -0.53(-0.74%) |
Jun 02, 2022 | 70.57 | 70.85 | 70.36 | 70.84 | 38,873,964 | +0.30(+0.42%) |
Jun 01, 2022 | 70.84 | 71.04 | 70.41 | 70.55 | 98,139,264 | -0.26(-0.37%) |
May 31, 2022 | 71.02 | 71.13 | 70.65 | 70.81 | 76,934,440 | -0.61(-0.86%) |
May 27, 2022 | 71.08 | 71.42 | 70.90 | 71.42 | 59,304,580 | +0.63(+0.89%) |
May 26, 2022 | 70.08 | 70.83 | 69.89 | 70.79 | 73,285,184 | +0.97(+1.39%) |
May 25, 2022 | 68.86 | 69.87 | 68.82 | 69.82 | 63,918,624 | +1.04(+1.52%) |
May 24, 2022 | 68.21 | 68.81 | 68.18 | 68.78 | 47,702,992 | +0.41(+0.60%) |
May 23, 2022 | 68.26 | 68.46 | 68.21 | 68.37 | 34,162,992 | +0.27(+0.39%) |
May 20, 2022 | 68.39 | 68.40 | 67.90 | 68.10 | 63,641,156 | -0.04(-0.07%) |
May 19, 2022 | 67.65 | 68.28 | 67.58 | 68.15 | 60,604,032 | +0.45(+0.67%) |
May 18, 2022 | 67.88 | 67.91 | 67.61 | 67.69 | 53,779,056 | -0.56(-0.82%) |
May 17, 2022 | 68.46 | 68.47 | 68.08 | 68.25 | 47,566,100 | -0.06(-0.09%) |
May 16, 2022 | 68.44 | 68.55 | 68.20 | 68.32 | 37,387,016 | -0.10(-0.14%) |
May 13, 2022 | 68.57 | 68.64 | 68.08 | 68.41 | 55,108,464 | +0.08(+0.12%) |
May 12, 2022 | 68.28 | 68.57 | 68.04 | 68.33 | 55,934,076 | -0.03(-0.04%) |
May 11, 2022 | 68.58 | 69.01 | 68.35 | 68.36 | 47,866,060 | -0.41(-0.60%) |
May 10, 2022 | 68.93 | 69.06 | 68.44 | 68.77 | 54,362,452 | +0.39(+0.57%) |
May 09, 2022 | 68.70 | 68.86 | 68.33 | 68.38 | 43,164,284 | -0.73(-1.06%) |
May 06, 2022 | 69.14 | 69.47 | 68.94 | 69.11 | 44,074,820 | -0.39(-0.56%) |
May 05, 2022 | 70.34 | 70.38 | 69.30 | 69.50 | 60,411,636 | -1.26(-1.77%) |
May 04, 2022 | 70.05 | 70.94 | 69.54 | 70.76 | 63,656,556 | +0.71(+1.02%) |
May 03, 2022 | 69.83 | 70.15 | 69.79 | 70.04 | 47,901,876 | +0.37(+0.52%) |