Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 64.29 | 65.12 | 64.22 | 65.08 | 1,642,961 | +1.04(+1.63%) |
Mar 30, 2023 | 64.33 | 64.72 | 63.77 | 64.03 | 850,765 | +0.19(+0.30%) |
Mar 29, 2023 | 63.83 | 64.08 | 63.36 | 63.84 | 631,143 | +0.31(+0.49%) |
Mar 28, 2023 | 63.02 | 63.84 | 62.76 | 63.53 | 543,043 | +0.21(+0.33%) |
Mar 27, 2023 | 63.77 | 63.77 | 62.93 | 63.32 | 762,109 | -0.09(-0.13%) |
Mar 24, 2023 | 61.36 | 63.43 | 61.10 | 63.41 | 713,796 | +2.03(+3.31%) |
Mar 23, 2023 | 61.62 | 62.41 | 61.24 | 61.38 | 689,404 | -0.01(-0.02%) |
Mar 22, 2023 | 63.36 | 63.50 | 61.38 | 61.39 | 810,492 | -2.19(-3.45%) |
Mar 21, 2023 | 64.65 | 65.04 | 63.09 | 63.58 | 919,003 | -1.48(-2.28%) |
Mar 20, 2023 | 65.15 | 65.53 | 64.68 | 65.06 | 579,238 | +0.45(+0.70%) |
Mar 17, 2023 | 64.53 | 64.92 | 63.35 | 64.61 | 1,804,977 | +0.11(+0.18%) |
Mar 16, 2023 | 64.32 | 65.52 | 63.99 | 64.50 | 831,570 | -0.41(-0.63%) |
Mar 15, 2023 | 64.26 | 65.36 | 63.94 | 64.90 | 968,747 | +0.09(+0.15%) |
Mar 14, 2023 | 65.83 | 66.06 | 64.41 | 64.81 | 1,114,177 | +0.14(+0.22%) |
Mar 13, 2023 | 62.79 | 64.92 | 62.63 | 64.67 | 1,078,617 | +1.55(+2.46%) |
Mar 10, 2023 | 65.53 | 65.88 | 62.78 | 63.12 | 846,141 | -2.48(-3.78%) |
Mar 09, 2023 | 65.78 | 66.30 | 65.37 | 65.59 | 780,250 | -0.39(-0.59%) |
Mar 08, 2023 | 66.40 | 66.68 | 65.80 | 65.98 | 456,161 | -0.26(-0.40%) |
Mar 07, 2023 | 66.57 | 66.70 | 65.90 | 66.24 | 701,763 | -0.40(-0.60%) |
Mar 06, 2023 | 66.82 | 67.22 | 66.53 | 66.64 | 701,626 | -0.10(-0.16%) |
Mar 03, 2023 | 67.11 | 67.11 | 66.52 | 66.75 | 933,608 | +0.12(+0.18%) |
Mar 02, 2023 | 66.22 | 66.72 | 65.85 | 66.62 | 667,124 | +0.41(+0.61%) |
Mar 01, 2023 | 66.58 | 66.72 | 65.39 | 66.22 | 1,049,902 | -0.68(-1.02%) |
Feb 28, 2023 | 67.38 | 68.09 | 66.90 | 66.90 | 1,576,396 | -0.55(-0.81%) |
Feb 27, 2023 | 68.30 | 68.38 | 66.97 | 67.44 | 660,237 | -0.23(-0.34%) |
Feb 24, 2023 | 68.51 | 68.76 | 67.37 | 67.67 | 558,417 | -1.35(-1.95%) |
Feb 23, 2023 | 69.08 | 69.46 | 68.73 | 69.02 | 562,465 | +0.22(+0.31%) |
Feb 22, 2023 | 69.48 | 69.97 | 68.50 | 68.80 | 752,544 | -0.51(-0.73%) |
Feb 21, 2023 | 70.25 | 70.61 | 69.06 | 69.31 | 847,842 | -1.15(-1.63%) |
Feb 17, 2023 | 70.54 | 70.66 | 69.65 | 70.46 | 952,815 | +0.21(+0.29%) |
Feb 16, 2023 | 68.87 | 70.73 | 68.64 | 70.25 | 722,348 | +0.66(+0.95%) |
Feb 15, 2023 | 68.77 | 69.71 | 68.02 | 69.59 | 846,487 | +1.98(+2.93%) |
Feb 14, 2023 | 68.63 | 68.65 | 67.51 | 67.61 | 988,035 | -1.08(-1.58%) |
Feb 13, 2023 | 68.57 | 68.92 | 68.35 | 68.70 | 905,931 | +0.24(+0.34%) |
Feb 10, 2023 | 67.52 | 68.79 | 67.42 | 68.46 | 816,014 | +0.83(+1.23%) |
Feb 09, 2023 | 69.23 | 69.44 | 67.53 | 67.63 | 1,003,326 | -1.41(-2.05%) |
Feb 08, 2023 | 69.42 | 69.67 | 68.83 | 69.05 | 1,116,133 | -0.39(-0.56%) |
Feb 07, 2023 | 69.40 | 69.86 | 68.91 | 69.43 | 976,889 | -0.47(-0.67%) |
Feb 06, 2023 | 69.56 | 70.02 | 68.90 | 69.90 | 1,232,872 | +0.13(+0.19%) |
Feb 03, 2023 | 70.18 | 70.18 | 68.58 | 69.77 | 19,403,618 | -0.60(-0.86%) |
Feb 02, 2023 | 70.06 | 71.32 | 69.76 | 70.37 | 1,726,027 | +0.31(+0.44%) |
Feb 01, 2023 | 70.06 | 70.61 | 68.88 | 70.06 | 1,376,960 | -0.24(-0.33%) |
Jan 31, 2023 | 68.00 | 70.49 | 67.20 | 70.30 | 2,388,312 | +0.45(+0.65%) |
Jan 30, 2023 | 69.54 | 70.35 | 69.36 | 69.85 | 560,451 | +0.11(+0.16%) |
Jan 27, 2023 | 69.76 | 70.14 | 69.57 | 69.73 | 542,660 | -0.08(-0.12%) |
Jan 26, 2023 | 69.67 | 69.92 | 69.09 | 69.82 | 404,894 | +0.33(+0.47%) |
Jan 25, 2023 | 69.26 | 69.78 | 68.83 | 69.49 | 518,786 | +0.23(+0.33%) |
Jan 24, 2023 | 68.94 | 69.75 | 68.94 | 69.26 | 480,171 | -0.53(-0.75%) |
Jan 23, 2023 | 70.05 | 70.40 | 69.38 | 69.79 | 602,431 | +0.02(+0.03%) |
Jan 20, 2023 | 69.80 | 69.86 | 68.84 | 69.77 | 420,290 | +0.17(+0.24%) |
Jan 19, 2023 | 69.37 | 70.03 | 68.95 | 69.60 | 624,449 | +0.37(+0.53%) |
Jan 18, 2023 | 70.29 | 70.50 | 68.62 | 69.24 | 594,052 | -1.05(-1.50%) |
Jan 17, 2023 | 70.51 | 70.97 | 70.24 | 70.29 | 1,761,890 | +0.04(+0.05%) |
Jan 13, 2023 | 70.07 | 70.49 | 69.77 | 70.25 | 454,947 | -0.29(-0.41%) |
Jan 12, 2023 | 69.63 | 70.58 | 69.17 | 70.54 | 651,302 | +1.37(+1.98%) |
Jan 11, 2023 | 67.36 | 69.34 | 67.24 | 69.17 | 800,323 | +2.17(+3.24%) |
Jan 10, 2023 | 67.52 | 67.78 | 66.70 | 67.00 | 515,952 | -0.71(-1.05%) |
Jan 09, 2023 | 66.41 | 67.95 | 66.02 | 67.72 | 1,172,344 | +1.26(+1.89%) |
Jan 06, 2023 | 64.95 | 66.47 | 64.95 | 66.46 | 580,531 | +1.63(+2.52%) |
Jan 05, 2023 | 66.15 | 66.21 | 64.58 | 64.82 | 705,351 | -1.51(-2.28%) |
Jan 04, 2023 | 66.47 | 67.62 | 66.09 | 66.34 | 707,527 | +0.07(+0.10%) |
Jan 03, 2023 | 67.61 | 67.61 | 65.75 | 66.27 | 502,349 | -0.33(-0.49%) |
Dec 30, 2022 | 66.79 | 67.02 | 65.83 | 66.60 | 444,388 | -0.43(-0.64%) |
Dec 29, 2022 | 66.32 | 67.25 | 66.24 | 67.03 | 424,550 | +1.11(+1.68%) |
Dec 28, 2022 | 66.84 | 67.05 | 65.80 | 65.92 | 625,430 | -0.70(-1.05%) |
Dec 27, 2022 | 66.91 | 67.05 | 66.29 | 66.62 | 725,322 | -0.28(-0.42%) |
Dec 23, 2022 | 66.03 | 66.94 | 65.60 | 66.90 | 567,106 | +0.88(+1.33%) |
Dec 22, 2022 | 66.36 | 66.68 | 65.09 | 66.03 | 640,884 | -0.44(-0.66%) |
Dec 21, 2022 | 65.58 | 66.89 | 65.52 | 66.46 | 661,455 | +1.12(+1.72%) |
Dec 20, 2022 | 65.69 | 65.79 | 65.06 | 65.34 | 631,955 | -0.44(-0.67%) |
Dec 19, 2022 | 65.98 | 66.51 | 65.63 | 65.78 | 1,206,258 | -0.34(-0.51%) |
Dec 16, 2022 | 65.73 | 66.59 | 65.02 | 66.12 | 5,379,428 | -0.48(-0.72%) |
Dec 15, 2022 | 66.21 | 67.16 | 65.85 | 66.60 | 1,154,309 | -0.06(-0.08%) |
Dec 14, 2022 | 66.74 | 67.58 | 66.37 | 66.65 | 1,085,468 | -0.34(-0.50%) |
Dec 13, 2022 | 68.09 | 68.31 | 66.57 | 66.99 | 961,317 | -0.04(-0.06%) |
Dec 12, 2022 | 67.19 | 67.35 | 66.68 | 67.03 | 1,008,480 | -0.05(-0.07%) |
Dec 09, 2022 | 67.64 | 67.88 | 67.07 | 67.07 | 614,225 | -0.50(-0.73%) |
Dec 08, 2022 | 67.53 | 68.21 | 67.23 | 67.57 | 733,585 | +0.21(+0.31%) |
Dec 07, 2022 | 66.81 | 67.84 | 66.75 | 67.36 | 1,062,301 | +0.54(+0.81%) |
Dec 06, 2022 | 66.11 | 66.92 | 65.88 | 66.82 | 1,119,213 | +0.83(+1.26%) |
Dec 05, 2022 | 65.97 | 66.54 | 65.39 | 65.99 | 770,585 | -0.17(-0.25%) |
Dec 02, 2022 | 65.42 | 66.69 | 65.29 | 66.16 | 796,802 | +0.47(+0.71%) |
Dec 01, 2022 | 65.74 | 66.28 | 65.12 | 65.69 | 654,613 | +0.23(+0.36%) |
Nov 30, 2022 | 64.40 | 65.48 | 63.55 | 65.45 | 1,685,767 | +0.85(+1.32%) |
Nov 29, 2022 | 63.70 | 64.73 | 63.63 | 64.60 | 468,839 | +0.80(+1.25%) |
Nov 28, 2022 | 65.57 | 65.73 | 63.67 | 63.81 | 972,684 | -1.90(-2.89%) |
Nov 25, 2022 | 65.55 | 65.75 | 65.29 | 65.71 | 302,542 | +0.15(+0.23%) |
Nov 23, 2022 | 65.90 | 66.08 | 65.22 | 65.56 | 744,985 | -0.33(-0.50%) |
Nov 22, 2022 | 65.54 | 66.16 | 65.44 | 65.89 | 731,882 | +0.34(+0.51%) |
Nov 21, 2022 | 65.27 | 65.94 | 65.13 | 65.55 | 1,196,402 | +0.30(+0.46%) |
Nov 18, 2022 | 65.50 | 65.72 | 64.57 | 65.25 | 976,648 | +0.82(+1.27%) |
Nov 17, 2022 | 63.85 | 64.49 | 63.36 | 64.43 | 813,056 | +0.19(+0.29%) |
Nov 16, 2022 | 65.03 | 65.09 | 64.22 | 64.25 | 559,190 | -0.64(-0.99%) |
Nov 15, 2022 | 66.03 | 66.03 | 64.27 | 64.89 | 877,267 | -0.02(-0.03%) |
Nov 14, 2022 | 64.42 | 65.65 | 64.04 | 64.91 | 798,451 | +0.28(+0.43%) |
Nov 11, 2022 | 66.15 | 66.15 | 63.98 | 64.63 | 1,365,284 | -1.04(-1.59%) |
Nov 10, 2022 | 65.26 | 66.47 | 64.12 | 65.67 | 1,110,203 | +1.70(+2.65%) |
Nov 09, 2022 | 63.57 | 64.99 | 63.30 | 63.98 | 1,091,899 | +0.44(+0.69%) |
Nov 08, 2022 | 63.58 | 64.03 | 62.98 | 63.54 | 1,109,246 | +0.05(+0.07%) |
Nov 07, 2022 | 64.12 | 64.29 | 63.00 | 63.49 | 569,776 | -0.19(-0.29%) |
Nov 04, 2022 | 63.25 | 64.34 | 62.89 | 63.68 | 601,135 | +0.45(+0.71%) |
Nov 03, 2022 | 61.58 | 63.43 | 61.10 | 63.23 | 942,975 | +1.24(+2.00%) |
Nov 02, 2022 | 62.94 | 61.99 | 754,071 | -1.91(-2.99%) | ||
Nov 01, 2022 | 64.42 | 64.64 | 63.90 | 63.90 | 507,290 | -0.16(-0.25%) |
Oct 31, 2022 | 63.29 | 64.22 | 63.15 | 64.06 | 557,676 | +0.33(+0.51%) |
Oct 28, 2022 | 62.25 | 63.92 | 62.25 | 63.73 | 549,048 | +1.25(+2.00%) |
Oct 27, 2022 | 62.44 | 63.27 | 62.18 | 62.48 | 637,174 | +0.46(+0.73%) |
Oct 26, 2022 | 62.15 | 62.46 | 61.52 | 62.03 | 464,630 | +0.21(+0.35%) |
Oct 25, 2022 | 61.05 | 62.04 | 61.00 | 61.81 | 815,428 | +0.95(+1.56%) |
Oct 24, 2022 | 61.15 | 61.26 | 60.48 | 60.87 | 586,743 | +0.21(+0.35%) |
Oct 21, 2022 | 60.02 | 60.68 | 59.18 | 60.65 | 666,506 | +0.85(+1.43%) |
Oct 20, 2022 | 59.92 | 60.94 | 59.58 | 59.80 | 540,768 | -0.22(-0.37%) |
Oct 19, 2022 | 60.58 | 60.78 | 59.45 | 60.02 | 675,900 | -1.07(-1.75%) |
Oct 18, 2022 | 60.64 | 61.36 | 60.32 | 61.09 | 756,057 | +1.19(+1.99%) |
Oct 17, 2022 | 59.91 | 60.78 | 59.59 | 59.90 | 897,736 | +0.91(+1.54%) |
Oct 14, 2022 | 62.08 | 62.37 | 58.85 | 58.99 | 768,126 | -2.23(-3.64%) |
Oct 13, 2022 | 60.11 | 61.34 | 59.56 | 61.22 | 614,270 | +0.34(+0.56%) |
Oct 12, 2022 | 60.57 | 61.31 | 59.65 | 60.88 | 603,010 | +0.26(+0.43%) |
Oct 11, 2022 | 59.37 | 60.73 | 59.20 | 60.62 | 787,851 | +0.95(+1.59%) |
Oct 10, 2022 | 60.42 | 60.76 | 59.65 | 59.67 | 902,581 | -0.64(-1.06%) |
Oct 07, 2022 | 59.42 | 61.02 | 59.13 | 60.31 | 899,035 | +0.59(+0.98%) |
Oct 06, 2022 | 61.21 | 61.21 | 59.56 | 59.72 | 652,677 | -1.38(-2.27%) |
Oct 05, 2022 | 61.55 | 61.61 | 59.92 | 61.11 | 1,076,510 | -0.92(-1.48%) |
Oct 04, 2022 | 63.22 | 63.78 | 61.70 | 62.03 | 1,331,682 | -0.79(-1.26%) |
Oct 03, 2022 | 63.43 | 63.43 | 61.64 | 62.82 | 1,009,036 | +0.03(+0.04%) |
Sep 30, 2022 | 61.52 | 63.16 | 61.34 | 62.79 | 2,742,965 | +1.71(+2.80%) |
Sep 29, 2022 | 61.40 | 61.45 | 60.32 | 61.08 | 3,634,687 | -2.95(-4.61%) |
Sep 28, 2022 | 63.41 | 64.33 | 62.51 | 64.03 | 953,028 | +1.06(+1.68%) |
Sep 27, 2022 | 64.44 | 64.81 | 62.93 | 62.98 | 690,291 | -1.26(-1.96%) |
Sep 26, 2022 | 65.53 | 65.61 | 63.59 | 64.23 | 938,984 | -1.66(-2.52%) |
Sep 23, 2022 | 65.08 | 66.48 | 65.08 | 65.89 | 1,056,380 | +0.25(+0.38%) |
Sep 22, 2022 | 65.36 | 65.77 | 64.61 | 65.64 | 757,704 | +0.08(+0.13%) |
Sep 21, 2022 | 65.86 | 66.92 | 65.53 | 65.56 | 481,214 | +0.09(+0.14%) |
Sep 20, 2022 | 66.74 | 66.74 | 65.29 | 65.47 | 591,460 | -1.81(-2.68%) |
Sep 19, 2022 | 66.78 | 67.37 | 66.33 | 67.27 | 904,096 | -0.06(-0.08%) |
Sep 16, 2022 | 66.23 | 67.74 | 65.98 | 67.33 | 3,785,742 | +0.56(+0.83%) |
Sep 15, 2022 | 68.05 | 68.76 | 66.70 | 66.77 | 972,828 | -1.26(-1.85%) |
Sep 14, 2022 | 69.02 | 69.25 | 67.45 | 68.03 | 1,020,964 | -0.64(-0.93%) |
Sep 13, 2022 | 69.01 | 69.74 | 68.41 | 68.67 | 539,368 | -1.48(-2.11%) |
Sep 12, 2022 | 69.20 | 70.47 | 69.20 | 70.15 | 751,820 | +0.93(+1.34%) |
Sep 09, 2022 | 68.97 | 69.45 | 68.40 | 69.23 | 918,059 | +0.33(+0.48%) |
Sep 08, 2022 | 70.24 | 70.43 | 68.86 | 68.89 | 851,603 | -1.70(-2.41%) |
Sep 07, 2022 | 70.35 | 70.72 | 70.18 | 70.60 | 667,191 | +0.11(+0.16%) |
Sep 06, 2022 | 69.63 | 70.74 | 69.61 | 70.49 | 1,183,407 | +1.87(+2.73%) |
Sep 02, 2022 | 70.18 | 70.18 | 68.41 | 68.61 | 852,711 | -1.00(-1.44%) |
Sep 01, 2022 | 69.16 | 69.76 | 69.04 | 69.61 | 577,758 | -0.13(-0.19%) |
Aug 31, 2022 | 70.56 | 70.98 | 69.68 | 69.74 | 837,847 | -0.60(-0.86%) |
Aug 30, 2022 | 71.70 | 71.70 | 70.21 | 70.35 | 388,916 | -0.99(-1.38%) |
Aug 29, 2022 | 70.83 | 71.75 | 70.39 | 71.33 | 411,352 | +0.20(+0.29%) |
Aug 26, 2022 | 72.14 | 72.22 | 71.06 | 71.13 | 467,584 | -1.07(-1.48%) |
Aug 25, 2022 | 71.97 | 72.39 | 71.71 | 72.20 | 392,814 | +0.34(+0.48%) |
Aug 24, 2022 | 71.68 | 72.19 | 71.63 | 71.86 | 381,990 | +0.18(+0.24%) |
Aug 23, 2022 | 72.82 | 72.82 | 71.14 | 71.68 | 629,495 | -0.96(-1.32%) |
Aug 22, 2022 | 73.04 | 73.14 | 72.33 | 72.64 | 484,658 | -0.57(-0.78%) |
Aug 19, 2022 | 73.07 | 73.49 | 72.73 | 73.22 | 477,495 | -0.06(-0.08%) |
Aug 18, 2022 | 73.81 | 74.12 | 73.18 | 73.27 | 351,289 | -0.53(-0.71%) |
Aug 17, 2022 | 73.63 | 74.20 | 73.20 | 73.80 | 469,084 | -0.13(-0.17%) |
Aug 16, 2022 | 74.13 | 74.26 | 73.63 | 73.93 | 465,535 | -0.25(-0.34%) |
Aug 15, 2022 | 72.91 | 74.20 | 72.74 | 74.18 | 780,818 | +1.27(+1.75%) |
Aug 12, 2022 | 72.86 | 73.21 | 72.31 | 72.90 | 649,929 | +0.42(+0.59%) |
Aug 11, 2022 | 72.11 | 72.90 | 71.92 | 72.48 | 593,123 | +0.36(+0.50%) |
Aug 10, 2022 | 72.26 | 72.37 | 71.41 | 72.12 | 499,753 | +0.27(+0.37%) |
Aug 09, 2022 | 71.67 | 72.02 | 71.42 | 71.85 | 562,685 | +0.33(+0.46%) |
Aug 08, 2022 | 71.13 | 71.80 | 70.94 | 71.52 | 411,060 | +0.62(+0.87%) |
Aug 05, 2022 | 69.70 | 70.93 | 69.62 | 70.90 | 545,767 | +0.87(+1.24%) |
Aug 04, 2022 | 70.58 | 70.83 | 69.76 | 70.03 | 810,118 | -0.35(-0.50%) |
Aug 03, 2022 | 73.69 | 73.84 | 70.19 | 70.38 | 864,324 | -1.51(-2.11%) |
Aug 02, 2022 | 72.72 | 72.99 | 71.52 | 71.90 | 803,931 | -0.63(-0.87%) |
Aug 01, 2022 | 73.14 | 73.26 | 72.34 | 72.52 | 582,038 | -0.95(-1.29%) |
Jul 29, 2022 | 72.72 | 73.69 | 72.48 | 73.48 | 472,084 | +0.54(+0.75%) |
Jul 28, 2022 | 71.80 | 72.95 | 71.52 | 72.93 | 508,268 | +1.67(+2.35%) |
Jul 27, 2022 | 70.86 | 71.35 | 70.45 | 71.26 | 456,590 | +0.49(+0.69%) |
Jul 26, 2022 | 70.87 | 71.37 | 70.71 | 70.77 | 546,812 | -0.27(-0.38%) |
Jul 25, 2022 | 70.31 | 71.11 | 69.96 | 71.03 | 669,171 | +0.87(+1.25%) |
Jul 22, 2022 | 70.04 | 70.34 | 69.53 | 70.16 | 602,078 | +0.55(+0.79%) |
Jul 21, 2022 | 69.95 | 70.09 | 69.30 | 69.61 | 521,965 | -0.52(-0.75%) |
Jul 20, 2022 | 70.34 | 70.80 | 69.32 | 70.13 | 1,143,348 | -0.06(-0.08%) |
Jul 19, 2022 | 69.27 | 70.22 | 68.93 | 70.19 | 742,957 | +1.41(+2.05%) |
Jul 18, 2022 | 69.02 | 69.21 | 68.29 | 68.78 | 652,104 | -0.05(-0.07%) |
Jul 15, 2022 | 68.51 | 68.99 | 67.76 | 68.83 | 932,421 | +1.23(+1.82%) |
Jul 14, 2022 | 65.38 | 67.70 | 65.08 | 67.59 | 538,768 | +1.27(+1.92%) |
Jul 13, 2022 | 66.59 | 67.21 | 66.30 | 66.32 | 579,348 | -1.11(-1.65%) |
Jul 12, 2022 | 67.76 | 68.31 | 66.76 | 67.44 | 716,692 | -0.40(-0.58%) |
Jul 11, 2022 | 67.57 | 68.01 | 67.11 | 67.83 | 1,132,688 | +0.32(+0.48%) |
Jul 08, 2022 | 67.06 | 67.70 | 66.87 | 67.51 | 607,545 | +0.56(+0.84%) |
Jul 07, 2022 | 67.60 | 67.63 | 66.68 | 66.95 | 801,806 | -0.34(-0.51%) |
Jul 06, 2022 | 66.94 | 67.74 | 66.94 | 67.29 | 1,309,386 | +0.38(+0.56%) |
Jul 05, 2022 | 67.45 | 67.45 | 65.94 | 66.91 | 778,817 | -0.76(-1.13%) |
Jul 01, 2022 | 66.06 | 67.89 | 65.82 | 67.68 | 957,288 | +1.29(+1.94%) |
Jun 30, 2022 | 67.18 | 67.31 | 66.24 | 66.39 | 949,877 | -0.98(-1.45%) |
Jun 29, 2022 | 67.19 | 67.90 | 66.96 | 67.36 | 846,837 | -0.02(-0.04%) |
Jun 28, 2022 | 68.07 | 68.51 | 67.22 | 67.39 | 849,343 | -0.39(-0.57%) |
Jun 27, 2022 | 67.86 | 68.49 | 67.26 | 67.77 | 830,162 | -0.23(-0.34%) |
Jun 24, 2022 | 66.70 | 68.17 | 66.31 | 68.00 | 1,853,996 | +1.47(+2.21%) |
Jun 23, 2022 | 65.52 | 67.00 | 65.40 | 66.53 | 985,320 | +1.44(+2.21%) |
Jun 22, 2022 | 63.40 | 65.57 | 63.40 | 65.09 | 546,888 | +1.42(+2.23%) |
Jun 21, 2022 | 63.31 | 64.66 | 63.31 | 63.67 | 724,064 | +0.55(+0.87%) |
Jun 17, 2022 | 63.56 | 64.25 | 62.67 | 63.12 | 1,961,785 | +0.11(+0.17%) |
Jun 16, 2022 | 61.96 | 63.25 | 61.96 | 63.01 | 883,071 | -0.02(-0.03%) |
Jun 15, 2022 | 61.47 | 63.96 | 61.41 | 63.03 | 1,008,449 | +1.56(+2.54%) |
Jun 14, 2022 | 62.16 | 62.43 | 60.68 | 61.47 | 927,321 | -0.98(-1.57%) |
Jun 13, 2022 | 63.30 | 63.85 | 62.01 | 62.45 | 979,621 | -2.09(-3.24%) |
Jun 10, 2022 | 63.78 | 64.74 | 63.18 | 64.54 | 764,100 | +0.34(+0.53%) |
Jun 09, 2022 | 64.74 | 65.27 | 64.01 | 64.20 | 561,221 | -0.71(-1.09%) |
Jun 08, 2022 | 65.51 | 65.69 | 64.54 | 64.91 | 492,534 | -1.06(-1.60%) |
Jun 07, 2022 | 64.34 | 66.00 | 64.29 | 65.96 | 655,889 | +1.46(+2.26%) |
Jun 06, 2022 | 64.13 | 64.90 | 63.70 | 64.51 | 897,138 | +0.78(+1.22%) |
Jun 03, 2022 | 64.50 | 64.77 | 63.62 | 63.73 | 504,704 | -0.92(-1.42%) |
Jun 02, 2022 | 65.40 | 65.40 | 63.66 | 64.64 | 825,818 | +0.28(+0.43%) |
Jun 01, 2022 | 64.28 | 64.73 | 63.40 | 64.37 | 916,724 | +0.54(+0.85%) |
May 31, 2022 | 63.26 | 64.18 | 62.40 | 63.83 | 1,702,010 | +0.49(+0.77%) |
May 27, 2022 | 63.15 | 63.77 | 62.74 | 63.34 | 1,590,122 | +0.84(+1.34%) |
May 26, 2022 | 62.53 | 63.20 | 62.36 | 62.50 | 3,590,291 | -2.35(-3.62%) |
May 25, 2022 | 64.00 | 65.18 | 63.86 | 64.85 | 583,495 | +0.55(+0.85%) |
May 24, 2022 | 62.59 | 64.35 | 62.05 | 64.30 | 1,218,153 | +1.73(+2.76%) |
May 23, 2022 | 62.77 | 63.10 | 61.96 | 62.58 | 630,963 | +0.16(+0.25%) |
May 20, 2022 | 62.47 | 62.62 | 61.84 | 62.42 | 909,671 | +0.41(+0.66%) |
May 19, 2022 | 61.92 | 62.59 | 61.51 | 62.01 | 860,612 | -0.09(-0.15%) |
May 18, 2022 | 62.68 | 63.18 | 61.65 | 62.10 | 704,769 | -0.91(-1.45%) |
May 17, 2022 | 63.28 | 63.32 | 62.58 | 63.01 | 587,694 | +0.20(+0.32%) |
May 16, 2022 | 62.45 | 63.15 | 62.45 | 62.81 | 943,398 | +0.29(+0.47%) |
May 13, 2022 | 62.02 | 62.69 | 61.67 | 62.52 | 965,197 | +1.03(+1.68%) |
May 12, 2022 | 61.25 | 61.53 | 60.12 | 61.49 | 999,463 | +0.72(+1.19%) |
May 11, 2022 | 60.23 | 61.37 | 60.06 | 60.76 | 969,299 | +0.58(+0.96%) |
May 10, 2022 | 61.89 | 61.91 | 58.89 | 60.19 | 1,157,469 | -1.05(-1.72%) |
May 09, 2022 | 61.28 | 62.04 | 60.76 | 61.24 | 910,917 | -0.55(-0.89%) |
May 06, 2022 | 61.73 | 62.22 | 60.87 | 61.79 | 563,991 | -0.39(-0.63%) |
May 05, 2022 | 63.01 | 63.27 | 61.51 | 62.18 | 655,396 | -0.94(-1.49%) |
May 04, 2022 | 61.67 | 63.23 | 61.67 | 63.12 | 824,103 | +1.40(+2.27%) |
May 03, 2022 | 60.58 | 62.10 | 60.31 | 61.73 | 923,668 | +1.23(+2.03%) |
May 02, 2022 | 62.15 | 62.52 | 59.32 | 60.50 | 752,648 | -1.60(-2.58%) |
Apr 29, 2022 | 64.22 | 64.23 | 61.98 | 62.10 | 667,437 | -2.57(-3.97%) |
Apr 28, 2022 | 64.14 | 64.76 | 63.40 | 64.67 | 469,320 | +1.23(+1.94%) |
Apr 27, 2022 | 64.21 | 64.42 | 63.41 | 63.44 | 673,586 | -0.73(-1.14%) |
Apr 26, 2022 | 64.50 | 64.83 | 63.91 | 64.17 | 557,776 | -0.45(-0.69%) |
Apr 25, 2022 | 65.61 | 65.91 | 63.39 | 64.62 | 743,267 | -1.12(-1.70%) |
Apr 22, 2022 | 65.15 | 65.97 | 65.14 | 65.74 | 883,124 | +0.36(+0.56%) |
Apr 21, 2022 | 65.92 | 65.92 | 65.24 | 65.37 | 687,277 | -0.15(-0.22%) |
Apr 20, 2022 | 65.18 | 65.78 | 64.36 | 65.52 | 847,911 | +0.55(+0.84%) |
Apr 19, 2022 | 64.21 | 64.99 | 64.21 | 64.97 | 552,951 | +0.92(+1.44%) |
Apr 18, 2022 | 63.47 | 64.19 | 63.47 | 64.05 | 754,708 | +0.30(+0.47%) |
Apr 14, 2022 | 63.60 | 63.88 | 63.34 | 63.75 | 590,576 | +0.36(+0.56%) |
Apr 13, 2022 | 63.13 | 63.75 | 63.12 | 63.39 | 813,660 | +0.65(+1.03%) |
Apr 12, 2022 | 62.72 | 62.89 | 62.22 | 62.75 | 822,010 | +0.44(+0.70%) |
Apr 11, 2022 | 62.37 | 62.57 | 62.09 | 62.31 | 565,818 | +0.09(+0.15%) |
Apr 08, 2022 | 61.54 | 62.35 | 61.24 | 62.22 | 815,046 | +0.68(+1.11%) |
Apr 07, 2022 | 61.37 | 61.94 | 60.79 | 61.54 | 855,710 | -0.10(-0.16%) |
Apr 06, 2022 | 60.83 | 61.92 | 60.51 | 61.64 | 542,777 | +0.75(+1.23%) |
Apr 05, 2022 | 61.05 | 61.58 | 60.34 | 60.89 | 639,235 | +0.15(+0.24%) |
Apr 04, 2022 | 61.41 | 61.41 | 60.21 | 60.74 | 508,752 | -0.75(-1.22%) |