Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 68.19 | 69.18 | 68.00 | 69.16 | 45,650,920 | +1.02(+1.50%) |
Nov 29, 2022 | 67.84 | 68.19 | 67.71 | 68.13 | 29,716,234 | +0.29(+0.43%) |
Nov 28, 2022 | 68.37 | 68.49 | 67.82 | 67.84 | 34,646,904 | -0.72(-1.05%) |
Nov 25, 2022 | 68.69 | 68.71 | 68.46 | 68.56 | 10,356,280 | -0.14(-0.20%) |
Nov 23, 2022 | 68.26 | 68.82 | 68.24 | 68.70 | 33,210,892 | +0.38(+0.56%) |
Nov 22, 2022 | 67.95 | 68.36 | 67.87 | 68.32 | 26,805,860 | +0.49(+0.73%) |
Nov 21, 2022 | 67.78 | 67.96 | 67.66 | 67.82 | 20,863,080 | -0.03(-0.04%) |
Nov 18, 2022 | 68.06 | 68.06 | 67.65 | 67.85 | 34,641,340 | +0.15(+0.22%) |
Nov 17, 2022 | 67.47 | 67.79 | 67.39 | 67.70 | 37,731,192 | -0.29(-0.43%) |
Nov 16, 2022 | 68.09 | 68.16 | 67.92 | 68.00 | 34,262,232 | -0.15(-0.21%) |
Nov 15, 2022 | 68.22 | 68.28 | 67.70 | 68.14 | 55,985,816 | +0.59(+0.88%) |
Nov 14, 2022 | 67.87 | 67.90 | 67.52 | 67.55 | 42,221,900 | -0.50(-0.74%) |
Nov 11, 2022 | 67.84 | 68.27 | 67.58 | 68.05 | 22,903,398 | +0.24(+0.35%) |
Nov 10, 2022 | 67.62 | 67.89 | 67.15 | 67.81 | 73,481,856 | +2.05(+3.11%) |
Nov 09, 2022 | 66.36 | 66.48 | 65.65 | 65.77 | 50,029,048 | -0.80(-1.19%) |
Nov 08, 2022 | 66.68 | 66.78 | 66.35 | 66.56 | 43,875,404 | -0.06(-0.10%) |
Nov 07, 2022 | 66.77 | 66.83 | 66.43 | 66.62 | 27,254,700 | -0.01(-0.01%) |
Nov 04, 2022 | 66.61 | 66.91 | 66.17 | 66.63 | 44,416,880 | +0.46(+0.69%) |
Nov 03, 2022 | 65.97 | 66.39 | 65.71 | 66.18 | 41,034,296 | -0.48(-0.71%) |
Nov 02, 2022 | 67.24 | 67.90 | 66.62 | 66.65 | 55,424,288 | -0.61(-0.91%) |
Nov 01, 2022 | 67.58 | 67.59 | 66.92 | 67.26 | 43,309,272 | +0.40(+0.60%) |
Oct 31, 2022 | 67.54 | 67.54 | 66.85 | 66.86 | 66,189,540 | -1.02(-1.50%) |
Oct 28, 2022 | 67.61 | 68.01 | 67.49 | 67.88 | 135,573,744 | +0.52(+0.77%) |
Oct 27, 2022 | 67.04 | 67.51 | 66.80 | 67.36 | 54,341,708 | +0.49(+0.74%) |
Oct 26, 2022 | 66.53 | 67.12 | 66.43 | 66.87 | 55,526,344 | +0.18(+0.27%) |
Oct 25, 2022 | 66.22 | 66.70 | 66.20 | 66.69 | 41,138,320 | +0.64(+0.96%) |
Oct 24, 2022 | 66.07 | 66.23 | 65.71 | 66.05 | 32,453,784 | +0.05(+0.07%) |
Oct 21, 2022 | 65.19 | 66.09 | 65.16 | 66.01 | 66,125,344 | +0.63(+0.96%) |
Oct 20, 2022 | 65.75 | 66.24 | 65.31 | 65.38 | 54,776,176 | -0.36(-0.55%) |
Oct 19, 2022 | 65.92 | 66.14 | 65.54 | 65.74 | 38,123,668 | -0.64(-0.96%) |
Oct 18, 2022 | 66.59 | 66.75 | 66.09 | 66.38 | 41,356,864 | +0.46(+0.70%) |
Oct 17, 2022 | 65.70 | 66.10 | 65.69 | 65.92 | 37,196,728 | +0.80(+1.23%) |
Oct 14, 2022 | 65.73 | 65.90 | 64.95 | 65.11 | 40,829,228 | -0.21(-0.32%) |
Oct 13, 2022 | 64.17 | 65.48 | 64.10 | 65.32 | 53,738,276 | +0.15(+0.22%) |
Oct 12, 2022 | 65.02 | 65.42 | 65.02 | 65.18 | 36,554,200 | +0.11(+0.17%) |
Oct 11, 2022 | 65.00 | 65.58 | 64.91 | 65.07 | 53,400,948 | +0.20(+0.31%) |
Oct 10, 2022 | 65.62 | 65.66 | 64.58 | 64.87 | 41,469,552 | -0.80(-1.22%) |
Oct 07, 2022 | 66.08 | 66.26 | 65.65 | 65.67 | 37,320,904 | -0.81(-1.22%) |
Oct 06, 2022 | 66.61 | 66.89 | 66.38 | 66.48 | 40,848,276 | -0.20(-0.30%) |
Oct 05, 2022 | 66.40 | 66.84 | 66.11 | 66.68 | 52,531,892 | -0.26(-0.39%) |
Oct 04, 2022 | 66.38 | 66.95 | 66.26 | 66.94 | 51,150,408 | +1.41(+2.15%) |
Oct 03, 2022 | 65.20 | 65.68 | 65.07 | 65.53 | 53,807,288 | +0.85(+1.31%) |
Sep 30, 2022 | 64.99 | 65.49 | 64.67 | 64.69 | 47,526,324 | -0.30(-0.46%) |
Sep 29, 2022 | 65.17 | 65.21 | 64.62 | 64.98 | 42,400,608 | -0.62(-0.94%) |
Sep 28, 2022 | 64.94 | 65.68 | 64.73 | 65.60 | 54,007,700 | +1.15(+1.79%) |
Sep 27, 2022 | 65.14 | 65.16 | 64.24 | 64.45 | 49,990,360 | -0.14(-0.21%) |
Sep 26, 2022 | 65.17 | 65.40 | 64.57 | 64.59 | 47,134,000 | -0.77(-1.18%) |
Sep 23, 2022 | 65.75 | 65.90 | 65.13 | 65.36 | 59,788,756 | -0.84(-1.27%) |
Sep 22, 2022 | 66.37 | 66.50 | 65.96 | 66.20 | 53,776,232 | -0.40(-0.60%) |
Sep 21, 2022 | 66.96 | 67.27 | 66.29 | 66.60 | 41,774,648 | -0.20(-0.30%) |
Sep 20, 2022 | 67.07 | 67.11 | 66.75 | 66.80 | 36,166,104 | -0.69(-1.02%) |
Sep 19, 2022 | 66.97 | 67.49 | 66.91 | 67.49 | 29,679,166 | +0.25(+0.38%) |
Sep 16, 2022 | 66.60 | 67.23 | 66.48 | 67.23 | 62,334,064 | +0.23(+0.34%) |
Sep 15, 2022 | 67.31 | 67.45 | 66.97 | 67.00 | 51,946,696 | -0.43(-0.63%) |
Sep 14, 2022 | 67.38 | 67.87 | 67.33 | 67.43 | 32,747,754 | +0.10(+0.15%) |
Sep 13, 2022 | 67.94 | 68.11 | 67.30 | 67.33 | 51,994,384 | -1.57(-2.28%) |
Sep 12, 2022 | 68.93 | 69.07 | 68.65 | 68.90 | 33,714,416 | +0.21(+0.30%) |
Sep 09, 2022 | 68.75 | 69.02 | 68.53 | 68.69 | 32,636,908 | +0.27(+0.40%) |
Sep 08, 2022 | 67.87 | 68.45 | 67.76 | 68.42 | 29,727,542 | +0.30(+0.44%) |
Sep 07, 2022 | 67.24 | 68.13 | 67.22 | 68.12 | 29,743,164 | +0.97(+1.44%) |
Sep 06, 2022 | 67.33 | 67.40 | 66.91 | 67.15 | 31,857,466 | -0.18(-0.27%) |
Sep 02, 2022 | 67.96 | 68.02 | 67.26 | 67.33 | 24,691,472 | -0.05(-0.07%) |
Sep 01, 2022 | 67.00 | 67.42 | 66.70 | 67.38 | 43,510,492 | +0.18(+0.26%) |
Aug 31, 2022 | 67.60 | 67.73 | 67.18 | 67.20 | 43,655,036 | -0.37(-0.55%) |
Aug 30, 2022 | 68.16 | 68.22 | 67.35 | 67.57 | 73,581,896 | -0.52(-0.77%) |
Aug 29, 2022 | 67.94 | 68.32 | 67.86 | 68.09 | 31,074,230 | -0.26(-0.38%) |
Aug 26, 2022 | 69.53 | 69.53 | 68.29 | 68.35 | 38,220,156 | -1.15(-1.65%) |
Aug 25, 2022 | 69.05 | 69.55 | 68.93 | 69.50 | 22,269,542 | +0.65(+0.94%) |
Aug 24, 2022 | 68.74 | 68.97 | 68.67 | 68.85 | 18,763,052 | +0.08(+0.12%) |
Aug 23, 2022 | 68.61 | 68.88 | 68.37 | 68.77 | 36,971,752 | +0.17(+0.25%) |
Aug 22, 2022 | 68.85 | 68.88 | 68.53 | 68.60 | 46,808,512 | -0.78(-1.13%) |
Aug 19, 2022 | 69.72 | 69.76 | 69.23 | 69.38 | 50,606,932 | -0.71(-1.02%) |
Aug 18, 2022 | 70.16 | 70.22 | 70.02 | 70.09 | 21,171,860 | +0.11(+0.15%) |
Aug 17, 2022 | 70.22 | 70.36 | 69.96 | 69.98 | 32,058,054 | -0.73(-1.03%) |
Aug 16, 2022 | 70.99 | 70.99 | 70.56 | 70.72 | 25,468,472 | -0.33(-0.47%) |
Aug 15, 2022 | 71.07 | 71.23 | 70.91 | 71.05 | 20,563,858 | -0.13(-0.18%) |
Aug 12, 2022 | 70.80 | 71.21 | 70.59 | 71.17 | 18,757,422 | +0.63(+0.89%) |
Aug 11, 2022 | 71.41 | 71.52 | 69.96 | 70.54 | 42,647,724 | -0.41(-0.57%) |
Aug 10, 2022 | 70.80 | 71.02 | 70.67 | 70.95 | 42,280,864 | +1.05(+1.50%) |
Aug 09, 2022 | 70.26 | 70.29 | 69.87 | 69.90 | 27,367,744 | -0.52(-0.74%) |
Aug 08, 2022 | 70.63 | 70.91 | 70.37 | 70.43 | 21,590,482 | +0.06(+0.09%) |
Aug 05, 2022 | 69.88 | 70.43 | 69.78 | 70.36 | 34,389,476 | -0.36(-0.51%) |
Aug 04, 2022 | 70.63 | 70.73 | 70.43 | 70.72 | 27,046,870 | +0.19(+0.27%) |
Aug 03, 2022 | 70.13 | 70.55 | 69.94 | 70.53 | 40,603,908 | +0.61(+0.88%) |
Aug 02, 2022 | 70.12 | 70.20 | 69.88 | 69.92 | 45,036,740 | -0.32(-0.46%) |
Aug 01, 2022 | 70.00 | 70.40 | 69.88 | 70.25 | 35,042,584 | +0.02(+0.03%) |
Jul 29, 2022 | 70.02 | 70.37 | 69.83 | 70.22 | 37,697,168 | +0.21(+0.30%) |
Jul 28, 2022 | 69.64 | 70.07 | 69.36 | 70.02 | 47,311,132 | +0.71(+1.02%) |
Jul 27, 2022 | 68.86 | 69.58 | 68.86 | 69.31 | 39,052,900 | +0.75(+1.10%) |
Jul 26, 2022 | 68.81 | 68.90 | 68.51 | 68.55 | 27,210,666 | -0.48(-0.70%) |
Jul 25, 2022 | 69.11 | 69.24 | 68.84 | 69.04 | 28,984,692 | -0.02(-0.03%) |
Jul 22, 2022 | 69.25 | 69.64 | 68.84 | 69.06 | 56,846,776 | -0.09(-0.13%) |
Jul 21, 2022 | 68.28 | 69.21 | 68.20 | 69.15 | 58,937,820 | +0.81(+1.18%) |
Jul 20, 2022 | 68.31 | 68.81 | 68.15 | 68.34 | 92,387,232 | +0.30(+0.44%) |
Jul 19, 2022 | 67.40 | 68.20 | 67.40 | 68.04 | 34,547,548 | +0.89(+1.32%) |
Jul 18, 2022 | 67.98 | 68.01 | 67.08 | 67.15 | 37,121,448 | -0.66(-0.97%) |
Jul 15, 2022 | 67.15 | 67.81 | 67.14 | 67.81 | 53,846,092 | +0.85(+1.27%) |
Jul 14, 2022 | 66.53 | 67.03 | 66.11 | 66.96 | 60,072,768 | -0.13(-0.19%) |
Jul 13, 2022 | 66.46 | 67.28 | 66.39 | 67.08 | 52,191,576 | -0.07(-0.11%) |
Jul 12, 2022 | 66.96 | 67.27 | 66.91 | 67.15 | 26,763,034 | +0.27(+0.40%) |
Jul 11, 2022 | 67.18 | 67.29 | 66.87 | 66.88 | 31,458,048 | -0.38(-0.56%) |
Jul 08, 2022 | 66.96 | 67.32 | 66.78 | 67.26 | 34,866,564 | +0.05(+0.08%) |
Jul 07, 2022 | 66.54 | 67.25 | 66.49 | 67.21 | 49,859,568 | +1.08(+1.63%) |
Jul 06, 2022 | 66.27 | 66.46 | 66.03 | 66.13 | 49,776,772 | -0.25(-0.38%) |
Jul 05, 2022 | 66.02 | 66.44 | 65.59 | 66.38 | 43,775,640 | -0.06(-0.09%) |
Jul 01, 2022 | 66.01 | 66.67 | 65.97 | 66.44 | 43,272,948 | +0.63(+0.95%) |
Jun 30, 2022 | 65.57 | 66.01 | 65.32 | 65.82 | 50,485,372 | -0.04(-0.05%) |
Jun 29, 2022 | 65.91 | 65.98 | 65.65 | 65.85 | 41,840,736 | -0.10(-0.15%) |
Jun 28, 2022 | 66.78 | 66.87 | 65.94 | 65.95 | 43,958,396 | -0.73(-1.10%) |
Jun 27, 2022 | 67.15 | 67.15 | 66.68 | 66.68 | 28,875,760 | -0.41(-0.61%) |
Jun 24, 2022 | 66.84 | 67.38 | 66.69 | 67.09 | 42,722,440 | +0.47(+0.71%) |
Jun 23, 2022 | 66.33 | 66.68 | 66.23 | 66.62 | 34,628,488 | +0.47(+0.72%) |
Jun 22, 2022 | 66.05 | 66.38 | 65.99 | 66.15 | 42,767,336 | -0.02(-0.03%) |
Jun 21, 2022 | 66.61 | 66.76 | 66.10 | 66.16 | 51,953,776 | -0.04(-0.07%) |
Jun 17, 2022 | 66.16 | 66.67 | 65.99 | 66.21 | 55,117,140 | +0.21(+0.31%) |
Jun 16, 2022 | 66.08 | 66.29 | 65.47 | 66.00 | 68,876,936 | -1.06(-1.59%) |
Jun 15, 2022 | 66.34 | 67.41 | 66.20 | 67.07 | 78,991,504 | +1.28(+1.94%) |
Jun 14, 2022 | 65.67 | 66.37 | 65.32 | 65.79 | 70,256,344 | +0.43(+0.66%) |
Jun 13, 2022 | 66.39 | 66.44 | 65.17 | 65.36 | 138,220,112 | -2.26(-3.35%) |
Jun 10, 2022 | 68.13 | 68.15 | 67.30 | 67.62 | 67,667,488 | -1.17(-1.70%) |
Jun 09, 2022 | 69.08 | 69.30 | 68.66 | 68.79 | 55,326,936 | -0.55(-0.80%) |
Jun 08, 2022 | 69.78 | 69.80 | 69.26 | 69.35 | 29,259,988 | -0.60(-0.86%) |
Jun 07, 2022 | 69.55 | 70.03 | 69.50 | 69.95 | 35,229,416 | +0.16(+0.23%) |
Jun 06, 2022 | 70.44 | 70.46 | 69.71 | 69.79 | 39,990,576 | -0.53(-0.75%) |
Jun 03, 2022 | 70.52 | 70.52 | 70.20 | 70.31 | 40,272,356 | -0.53(-0.74%) |
Jun 02, 2022 | 70.56 | 70.85 | 70.36 | 70.84 | 38,875,068 | +0.30(+0.42%) |
Jun 01, 2022 | 70.84 | 71.04 | 70.41 | 70.55 | 98,142,040 | -0.26(-0.37%) |
May 31, 2022 | 71.02 | 71.13 | 70.65 | 70.81 | 76,936,608 | -0.61(-0.86%) |
May 27, 2022 | 71.07 | 71.42 | 70.90 | 71.42 | 59,306,256 | +0.63(+0.89%) |
May 26, 2022 | 70.08 | 70.83 | 69.89 | 70.79 | 73,287,256 | +0.97(+1.39%) |
May 25, 2022 | 68.86 | 69.86 | 68.82 | 69.82 | 63,920,428 | +1.04(+1.52%) |
May 24, 2022 | 68.21 | 68.81 | 68.18 | 68.78 | 47,704,336 | +0.41(+0.60%) |
May 23, 2022 | 68.26 | 68.46 | 68.21 | 68.37 | 34,163,960 | +0.27(+0.39%) |
May 20, 2022 | 68.39 | 68.40 | 67.90 | 68.10 | 63,642,956 | -0.04(-0.07%) |
May 19, 2022 | 67.65 | 68.28 | 67.57 | 68.14 | 60,605,744 | +0.45(+0.67%) |
May 18, 2022 | 67.88 | 67.91 | 67.61 | 67.69 | 53,780,572 | -0.56(-0.82%) |
May 17, 2022 | 68.46 | 68.47 | 68.08 | 68.25 | 47,567,440 | -0.06(-0.09%) |
May 16, 2022 | 68.44 | 68.55 | 68.19 | 68.31 | 37,388,072 | -0.10(-0.14%) |
May 13, 2022 | 68.56 | 68.63 | 68.07 | 68.41 | 55,110,020 | +0.08(+0.12%) |
May 12, 2022 | 68.28 | 68.56 | 68.04 | 68.33 | 55,935,656 | -0.03(-0.04%) |
May 11, 2022 | 68.58 | 69.01 | 68.35 | 68.36 | 47,867,412 | -0.41(-0.60%) |
May 10, 2022 | 68.93 | 69.05 | 68.44 | 68.77 | 54,363,988 | +0.39(+0.57%) |
May 09, 2022 | 68.70 | 68.86 | 68.33 | 68.38 | 43,165,504 | -0.73(-1.06%) |
May 06, 2022 | 69.14 | 69.47 | 68.94 | 69.11 | 44,076,064 | -0.39(-0.56%) |
May 05, 2022 | 70.34 | 70.38 | 69.30 | 69.50 | 60,413,340 | -1.26(-1.77%) |
May 04, 2022 | 70.05 | 70.94 | 69.54 | 70.75 | 63,658,352 | +0.71(+1.02%) |
May 03, 2022 | 69.83 | 70.15 | 69.78 | 70.04 | 47,903,228 | +0.37(+0.52%) |
May 02, 2022 | 69.61 | 69.74 | 69.32 | 69.68 | 43,422,076 | +0.00(+0.01%) |
Apr 29, 2022 | 70.21 | 70.31 | 69.63 | 69.67 | 40,635,036 | -0.87(-1.23%) |
Apr 28, 2022 | 70.30 | 70.65 | 70.04 | 70.54 | 35,599,272 | +0.39(+0.56%) |
Apr 27, 2022 | 70.51 | 70.68 | 70.08 | 70.15 | 42,435,128 | -0.35(-0.49%) |
Apr 26, 2022 | 70.89 | 70.89 | 70.49 | 70.50 | 35,134,612 | -0.42(-0.59%) |
Apr 25, 2022 | 70.44 | 70.98 | 70.33 | 70.91 | 40,796,280 | +0.59(+0.85%) |
Apr 22, 2022 | 70.66 | 70.67 | 70.24 | 70.32 | 31,946,428 | -0.43(-0.60%) |
Apr 21, 2022 | 71.41 | 71.46 | 70.68 | 70.75 | 45,868,956 | -0.49(-0.68%) |
Apr 20, 2022 | 71.22 | 71.37 | 71.12 | 71.23 | 29,213,652 | +0.22(+0.31%) |
Apr 19, 2022 | 70.94 | 71.14 | 70.85 | 71.01 | 35,550,932 | -0.06(-0.09%) |
Apr 18, 2022 | 71.12 | 71.30 | 70.98 | 71.07 | 23,516,742 | -0.12(-0.16%) |
Apr 14, 2022 | 71.67 | 71.77 | 71.00 | 71.19 | 51,995,332 | -0.48(-0.67%) |
Apr 13, 2022 | 71.37 | 71.76 | 71.31 | 71.67 | 35,714,004 | +0.43(+0.60%) |
Apr 12, 2022 | 71.19 | 71.53 | 71.04 | 71.24 | 43,090,540 | +0.54(+0.77%) |
Apr 11, 2022 | 70.96 | 71.04 | 70.60 | 70.70 | 47,997,340 | -0.49(-0.69%) |
Apr 08, 2022 | 71.40 | 71.62 | 71.18 | 71.19 | 48,103,044 | -0.43(-0.61%) |
Apr 07, 2022 | 71.81 | 71.89 | 71.61 | 71.62 | 48,276,924 | -0.12(-0.16%) |
Apr 06, 2022 | 71.81 | 72.22 | 71.59 | 71.74 | 75,651,272 | -0.57(-0.79%) |
Apr 05, 2022 | 73.10 | 73.17 | 72.28 | 72.31 | 58,483,164 | -0.95(-1.30%) |
Apr 04, 2022 | 72.77 | 73.27 | 72.76 | 73.26 | 36,869,696 | +0.55(+0.76%) |
Apr 01, 2022 | 72.60 | 72.78 | 72.44 | 72.71 | 35,297,564 | -0.01(-0.01%) |
Mar 31, 2022 | 73.07 | 73.10 | 72.69 | 72.71 | 46,081,084 | -0.27(-0.36%) |
Mar 30, 2022 | 73.00 | 73.07 | 72.80 | 72.98 | 49,688,856 | -0.22(-0.30%) |
Mar 29, 2022 | 72.63 | 73.22 | 72.59 | 73.20 | 57,279,248 | +0.89(+1.23%) |
Mar 28, 2022 | 71.82 | 72.32 | 71.80 | 72.31 | 30,436,172 | +0.45(+0.63%) |
Mar 25, 2022 | 72.39 | 72.39 | 71.80 | 71.85 | 41,305,508 | -0.52(-0.72%) |
Mar 24, 2022 | 72.22 | 72.40 | 72.03 | 72.38 | 20,864,246 | +0.15(+0.21%) |
Mar 23, 2022 | 72.33 | 72.46 | 72.09 | 72.23 | 41,075,860 | -0.23(-0.32%) |
Mar 22, 2022 | 72.16 | 72.52 | 72.01 | 72.46 | 45,527,740 | +0.37(+0.51%) |
Mar 21, 2022 | 72.80 | 72.85 | 71.94 | 72.08 | 70,579,016 | -0.84(-1.15%) |
Mar 18, 2022 | 72.54 | 72.93 | 72.41 | 72.92 | 68,932,800 | +0.24(+0.33%) |
Mar 17, 2022 | 72.25 | 72.72 | 72.23 | 72.69 | 54,971,964 | +0.49(+0.69%) |
Mar 16, 2022 | 71.54 | 72.23 | 71.17 | 72.19 | 74,993,984 | +1.00(+1.40%) |
Mar 15, 2022 | 70.80 | 71.36 | 70.78 | 71.19 | 64,944,404 | +0.53(+0.75%) |
Mar 14, 2022 | 71.44 | 71.46 | 70.58 | 70.66 | 69,925,400 | -0.85(-1.19%) |
Mar 11, 2022 | 72.13 | 72.15 | 71.45 | 71.51 | 45,605,248 | -0.52(-0.72%) |
Mar 10, 2022 | 72.24 | 72.34 | 71.94 | 72.03 | 52,521,636 | -0.61(-0.84%) |
Mar 09, 2022 | 72.46 | 72.74 | 72.32 | 72.64 | 35,245,296 | +0.60(+0.83%) |
Mar 08, 2022 | 72.35 | 72.54 | 72.01 | 72.04 | 65,271,620 | -0.26(-0.35%) |
Mar 07, 2022 | 72.80 | 72.82 | 72.23 | 72.30 | 49,398,176 | -0.64(-0.87%) |
Mar 04, 2022 | 73.29 | 73.29 | 72.88 | 72.93 | 37,070,920 | -0.48(-0.65%) |
Mar 03, 2022 | 73.76 | 73.78 | 72.64 | 73.41 | 26,699,692 | -0.22(-0.30%) |
Mar 02, 2022 | 73.41 | 73.66 | 73.28 | 73.63 | 46,954,356 | +0.18(+0.24%) |
Mar 01, 2022 | 73.72 | 73.90 | 73.30 | 73.45 | 48,966,936 | -0.21(-0.28%) |
Feb 28, 2022 | 73.26 | 73.84 | 73.26 | 73.66 | 61,412,376 | +0.05(+0.07%) |
Feb 25, 2022 | 73.26 | 73.62 | 73.44 | 73.61 | 50,114,520 | +0.41(+0.57%) |
Feb 24, 2022 | 72.11 | 73.23 | 72.04 | 73.19 | 63,761,092 | +0.52(+0.71%) |
Feb 23, 2022 | 72.94 | 72.99 | 72.66 | 72.67 | 42,079,592 | -0.13(-0.18%) |
Feb 22, 2022 | 72.93 | 73.11 | 72.71 | 72.81 | 42,033,128 | -0.17(-0.23%) |
Feb 18, 2022 | 72.97 | 0 | +0.11(+0.14%) | |||
Feb 17, 2022 | 73.04 | 73.04 | 72.81 | 72.87 | 35,326,660 | -0.31(-0.42%) |
Feb 16, 2022 | 72.73 | 73.23 | 72.66 | 73.18 | 44,295,540 | +0.40(+0.56%) |
Feb 15, 2022 | 72.84 | 72.90 | 72.68 | 72.77 | 37,172,220 | +0.12(+0.17%) |
Feb 14, 2022 | 72.76 | 72.92 | 72.38 | 72.65 | 41,517,284 | -0.12(-0.17%) |
Feb 11, 2022 | 73.27 | 73.29 | 72.59 | 72.77 | 67,115,696 | -0.26(-0.35%) |
Feb 10, 2022 | 73.55 | 73.80 | 73.02 | 73.03 | 66,363,556 | -0.98(-1.32%) |
Feb 09, 2022 | 73.90 | 74.06 | 73.90 | 74.00 | 42,757,328 | +0.39(+0.53%) |
Feb 08, 2022 | 73.76 | 73.82 | 73.58 | 73.62 | 44,988,484 | -0.08(-0.11%) |
Feb 07, 2022 | 73.55 | 73.83 | 73.44 | 73.69 | 42,854,704 | -0.05(-0.07%) |
Feb 04, 2022 | 73.74 | 73.86 | 73.24 | 73.75 | 74,721,144 | -0.29(-0.39%) |
Feb 03, 2022 | 74.36 | 74.03 | 74.04 | 51,171,864 | -0.70(-0.93%) | |
Feb 02, 2022 | 74.74 | 74.80 | 74.49 | 74.73 | 33,334,630 | +0.14(+0.19%) |
Feb 01, 2022 | 74.52 | 74.64 | 74.28 | 74.59 | 48,112,984 | +0.30(+0.40%) |
Jan 31, 2022 | 74.12 | 74.41 | 74.30 | 89,789,608 | +0.02(+0.02%) | |
Jan 28, 2022 | 73.90 | 74.29 | 73.64 | 74.28 | 58,706,788 | +0.21(+0.28%) |
Jan 27, 2022 | 74.58 | 74.67 | 73.90 | 74.07 | 53,980,648 | -0.32(-0.44%) |
Jan 26, 2022 | 74.97 | 75.32 | 74.30 | 74.39 | 73,480,864 | -0.25(-0.34%) |
Jan 25, 2022 | 74.64 | 74.78 | 74.47 | 74.65 | 50,077,164 | -0.22(-0.29%) |
Jan 24, 2022 | 74.72 | 74.92 | 74.36 | 74.87 | 90,506,248 | -0.08(-0.11%) |
Jan 21, 2022 | 74.94 | 75.09 | 74.85 | 74.95 | 65,119,656 | +0.01(+0.01%) |
Jan 20, 2022 | 75.22 | 75.41 | 74.92 | 74.94 | 43,566,712 | -0.24(-0.32%) |
Jan 19, 2022 | 75.28 | 75.40 | 75.05 | 75.18 | 35,782,532 | +0.03(+0.04%) |
Jan 18, 2022 | 75.30 | 75.31 | 75.10 | 75.15 | 52,849,968 | -0.37(-0.49%) |
Jan 14, 2022 | 75.52 | 0 | -0.07(-0.09%) | |||
Jan 13, 2022 | 75.84 | 75.88 | 75.56 | 75.59 | 36,138,176 | -0.27(-0.36%) |
Jan 12, 2022 | 75.85 | 75.89 | 75.74 | 75.86 | 28,068,680 | +0.12(+0.16%) |
Jan 11, 2022 | 75.43 | 75.74 | 75.21 | 75.74 | 37,065,240 | +0.35(+0.47%) |
Jan 10, 2022 | 75.23 | 75.40 | 74.89 | 75.39 | 60,330,488 | +0.06(+0.08%) |
Jan 07, 2022 | 75.52 | 75.52 | 75.32 | 75.32 | 39,601,276 | -0.25(-0.33%) |
Jan 06, 2022 | 75.53 | 75.71 | 75.48 | 75.58 | 48,818,508 | +0.07(+0.09%) |
Jan 05, 2022 | 76.09 | 76.12 | 75.51 | 75.51 | 51,081,812 | -0.59(-0.77%) |
Jan 04, 2022 | 76.32 | 76.32 | 76.03 | 76.10 | 38,885,348 | -0.19(-0.25%) |
Jan 03, 2022 | 76.25 | 76.29 | 76.10 | 76.29 | 41,003,132 | -0.04(-0.05%) |
Dec 31, 2021 | 76.37 | 76.42 | 76.30 | 76.32 | 13,116,151 | -0.02(-0.02%) |
Dec 30, 2021 | 76.40 | 76.40 | 76.31 | 76.34 | 14,051,868 | -0.04(-0.05%) |
Dec 29, 2021 | 76.45 | 76.47 | 76.36 | 76.38 | 19,106,960 | -0.12(-0.16%) |
Dec 28, 2021 | 76.51 | 76.53 | 76.38 | 76.50 | 19,551,914 | -0.04(-0.05%) |
Dec 27, 2021 | 76.46 | 76.60 | 76.43 | 76.53 | 15,272,396 | +0.08(+0.10%) |
Dec 23, 2021 | 76.28 | 76.50 | 76.26 | 76.46 | 17,798,380 | +0.22(+0.29%) |
Dec 22, 2021 | 76.01 | 76.25 | 76.00 | 76.24 | 19,873,254 | +0.20(+0.27%) |
Dec 21, 2021 | 75.74 | 76.04 | 75.74 | 76.03 | 28,005,776 | +0.40(+0.53%) |
Dec 20, 2021 | 75.55 | 75.69 | 75.52 | 75.63 | 31,476,098 | -0.13(-0.17%) |
Dec 17, 2021 | 75.75 | 75.89 | 75.62 | 75.76 | 31,304,026 | -0.07(-0.09%) |
Dec 16, 2021 | 75.92 | 75.99 | 75.78 | 75.83 | 31,341,894 | -0.06(-0.07%) |
Dec 15, 2021 | 75.59 | 75.91 | 75.47 | 75.89 | 36,260,864 | +0.29(+0.38%) |
Dec 14, 2021 | 75.62 | 75.70 | 75.47 | 75.60 | 23,287,460 | -0.13(-0.17%) |
Dec 13, 2021 | 75.73 | 75.80 | 75.67 | 75.73 | 19,589,982 | +0.00(+0.00%) |
Dec 10, 2021 | 75.67 | 75.76 | 75.64 | 75.73 | 23,161,292 | +0.17(+0.23%) |
Dec 09, 2021 | 75.88 | 75.88 | 75.56 | 75.56 | 28,528,250 | -0.34(-0.45%) |
Dec 08, 2021 | 75.86 | 75.94 | 75.77 | 75.90 | 30,585,838 | -0.02(-0.02%) |
Dec 07, 2021 | 75.80 | 76.12 | 75.74 | 75.91 | 49,066,316 | +0.40(+0.53%) |
Dec 06, 2021 | 75.21 | 75.60 | 75.18 | 75.51 | 32,287,592 | +0.33(+0.44%) |
Dec 03, 2021 | 75.22 | 75.27 | 75.03 | 75.18 | 54,460,096 | +0.00(+0.00%) |
Dec 02, 2021 | 74.67 | 75.23 | 74.66 | 75.18 | 48,472,272 | +0.55(+0.74%) |