Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 58.73 | 59.14 | 58.49 | 58.60 | 1,368,220 | -0.58(-0.98%) |
Dec 29, 2022 | 58.77 | 59.34 | 58.73 | 59.18 | 1,277,616 | +0.56(+0.96%) |
Dec 28, 2022 | 59.12 | 59.22 | 58.47 | 58.62 | 1,548,390 | -0.29(-0.48%) |
Dec 27, 2022 | 59.09 | 59.40 | 58.83 | 58.91 | 1,291,278 | -1.08(-1.81%) |
Dec 23, 2022 | 60.19 | 60.31 | 59.90 | 59.99 | 1,568,946 | -0.79(-1.30%) |
Dec 22, 2022 | 60.76 | 60.99 | 60.63 | 60.78 | 822,560 | +0.06(+0.09%) |
Dec 21, 2022 | 61.10 | 61.12 | 60.37 | 60.73 | 945,295 | +0.09(+0.16%) |
Dec 20, 2022 | 60.61 | 60.84 | 60.44 | 60.63 | 1,429,369 | -1.05(-1.71%) |
Dec 19, 2022 | 61.93 | 61.93 | 61.48 | 61.68 | 1,797,232 | -0.97(-1.54%) |
Dec 16, 2022 | 62.29 | 62.97 | 62.13 | 62.65 | 1,136,877 | -0.58(-0.92%) |
Dec 15, 2022 | 63.23 | 63.64 | 63.10 | 63.23 | 1,349,707 | +0.28(+0.44%) |
Dec 14, 2022 | 62.71 | 63.03 | 62.28 | 62.96 | 1,532,780 | +0.24(+0.38%) |
Dec 13, 2022 | 63.40 | 63.43 | 62.58 | 62.72 | 1,215,248 | +0.64(+1.02%) |
Dec 12, 2022 | 62.71 | 62.84 | 61.83 | 62.08 | 1,112,451 | +0.22(+0.35%) |
Dec 09, 2022 | 62.74 | 62.86 | 61.86 | 61.86 | 1,149,066 | -1.45(-2.29%) |
Dec 08, 2022 | 63.15 | 63.50 | 63.00 | 63.32 | 1,313,916 | -0.23(-0.36%) |
Dec 07, 2022 | 63.00 | 63.69 | 62.92 | 63.54 | 1,185,361 | +1.24(+1.99%) |
Dec 06, 2022 | 62.04 | 62.51 | 61.86 | 62.30 | 883,621 | +0.74(+1.20%) |
Dec 05, 2022 | 61.71 | 61.74 | 61.18 | 61.56 | 1,289,937 | -0.80(-1.28%) |
Dec 02, 2022 | 61.49 | 62.38 | 61.05 | 62.36 | 1,896,768 | +0.60(+0.97%) |
Dec 01, 2022 | 60.40 | 61.76 | 60.35 | 61.76 | 2,383,072 | +1.79(+2.99%) |
Nov 30, 2022 | 59.39 | 59.99 | 59.26 | 59.97 | 706,576 | +0.40(+0.67%) |
Nov 29, 2022 | 59.59 | 60.05 | 59.53 | 59.57 | 812,594 | -0.60(-0.99%) |
Nov 28, 2022 | 60.41 | 60.53 | 59.92 | 60.17 | 2,198,693 | +0.11(+0.19%) |
Nov 25, 2022 | 59.85 | 60.05 | 59.79 | 60.05 | 1,282,482 | -0.12(-0.20%) |
Nov 23, 2022 | 59.65 | 60.19 | 59.56 | 60.18 | 1,189,891 | +0.91(+1.53%) |
Nov 22, 2022 | 58.84 | 59.38 | 58.78 | 59.27 | 905,085 | +0.68(+1.16%) |
Nov 21, 2022 | 58.92 | 58.97 | 58.38 | 58.59 | 878,139 | +0.27(+0.47%) |
Nov 18, 2022 | 58.81 | 58.94 | 58.27 | 58.31 | 1,256,246 | -0.36(-0.61%) |
Nov 17, 2022 | 58.64 | 58.80 | 58.38 | 58.67 | 1,275,886 | -0.57(-0.96%) |
Nov 16, 2022 | 58.53 | 59.28 | 58.38 | 59.24 | 1,443,786 | +1.22(+2.10%) |
Nov 15, 2022 | 57.52 | 58.09 | 57.50 | 58.02 | 1,135,738 | +0.79(+1.37%) |
Nov 14, 2022 | 57.34 | 57.36 | 56.92 | 57.23 | 1,044,207 | -0.15(-0.26%) |
Nov 11, 2022 | 57.15 | 57.60 | 57.15 | 57.38 | 1,155,942 | -0.15(-0.26%) |
Nov 10, 2022 | 56.68 | 57.67 | 56.67 | 57.54 | 1,261,478 | +2.08(+3.76%) |
Nov 09, 2022 | 55.07 | 55.69 | 54.99 | 55.45 | 993,753 | +0.15(+0.27%) |
Nov 08, 2022 | 55.03 | 55.59 | 54.99 | 55.30 | 1,386,774 | +0.61(+1.11%) |
Nov 07, 2022 | 55.51 | 55.52 | 54.69 | 54.70 | 1,530,542 | -0.53(-0.96%) |
Nov 04, 2022 | 55.72 | 55.95 | 55.23 | 55.23 | 1,518,144 | -0.80(-1.44%) |
Nov 03, 2022 | 55.63 | 56.32 | 55.61 | 56.03 | 1,044,192 | -0.27(-0.49%) |
Nov 02, 2022 | 56.65 | 56.99 | 56.09 | 56.31 | 1,772,708 | -0.23(-0.40%) |
Nov 01, 2022 | 56.99 | 56.99 | 56.30 | 56.53 | 3,046,921 | +0.35(+0.62%) |
Oct 31, 2022 | 56.22 | 56.36 | 55.54 | 56.19 | 2,228,662 | -0.28(-0.50%) |
Oct 28, 2022 | 56.49 | 56.90 | 56.27 | 56.47 | 1,034,133 | -0.43(-0.76%) |
Oct 27, 2022 | 56.61 | 57.09 | 56.21 | 56.90 | 1,392,674 | +0.56(+0.99%) |
Oct 26, 2022 | 55.96 | 56.48 | 55.94 | 56.35 | 1,664,051 | +0.74(+1.32%) |
Oct 25, 2022 | 55.36 | 55.71 | 55.28 | 55.61 | 2,474,734 | +1.44(+2.67%) |
Oct 24, 2022 | 54.36 | 54.71 | 53.85 | 54.17 | 1,873,402 | -0.36(-0.66%) |
Oct 21, 2022 | 54.41 | 54.90 | 54.20 | 54.53 | 1,309,145 | -0.95(-1.72%) |
Oct 20, 2022 | 56.04 | 56.22 | 55.39 | 55.48 | 1,273,513 | -0.85(-1.51%) |
Oct 19, 2022 | 56.71 | 56.81 | 56.25 | 56.33 | 1,001,485 | -1.00(-1.75%) |
Oct 18, 2022 | 57.14 | 57.38 | 56.53 | 57.33 | 1,173,068 | +0.19(+0.33%) |
Oct 17, 2022 | 57.79 | 58.00 | 57.08 | 57.14 | 1,981,876 | -0.25(-0.43%) |
Oct 14, 2022 | 58.27 | 58.27 | 57.22 | 57.39 | 1,353,348 | -0.42(-0.72%) |
Oct 13, 2022 | 57.16 | 58.31 | 57.16 | 57.80 | 1,226,904 | -0.48(-0.83%) |
Oct 12, 2022 | 57.73 | 58.39 | 57.68 | 58.28 | 1,944,503 | +0.25(+0.42%) |
Oct 11, 2022 | 58.01 | 58.61 | 57.59 | 58.04 | 3,903,872 | +0.29(+0.51%) |
Oct 10, 2022 | 58.41 | 58.50 | 57.49 | 57.74 | 1,130,443 | -0.89(-1.51%) |
Oct 07, 2022 | 58.54 | 58.97 | 58.34 | 58.63 | 1,785,917 | -0.53(-0.89%) |
Oct 06, 2022 | 59.52 | 59.61 | 58.92 | 59.16 | 2,281,122 | -0.23(-0.38%) |
Oct 05, 2022 | 59.64 | 59.66 | 59.00 | 59.39 | 2,764,996 | -0.66(-1.10%) |
Oct 04, 2022 | 60.44 | 60.68 | 59.95 | 60.05 | 2,634,520 | -0.15(-0.25%) |
Oct 03, 2022 | 60.16 | 60.67 | 59.85 | 60.20 | 2,765,819 | +0.93(+1.57%) |
Sep 30, 2022 | 60.24 | 60.47 | 59.13 | 59.27 | 2,278,474 | -0.67(-1.12%) |
Sep 29, 2022 | 59.51 | 60.20 | 59.43 | 59.94 | 999,750 | -0.35(-0.58%) |
Sep 28, 2022 | 59.62 | 60.32 | 59.26 | 60.29 | 1,599,995 | +1.86(+3.17%) |
Sep 27, 2022 | 59.36 | 59.46 | 58.37 | 58.43 | 3,271,614 | -1.42(-2.38%) |
Sep 26, 2022 | 60.74 | 60.79 | 59.59 | 59.85 | 962,126 | -1.21(-1.97%) |
Sep 23, 2022 | 60.83 | 61.37 | 60.41 | 61.06 | 1,578,106 | +0.36(+0.59%) |
Sep 22, 2022 | 61.09 | 61.15 | 60.51 | 60.70 | 2,016,309 | -1.56(-2.51%) |
Sep 21, 2022 | 61.61 | 62.30 | 61.21 | 62.27 | 1,134,922 | +0.93(+1.52%) |
Sep 20, 2022 | 61.08 | 61.66 | 60.93 | 61.33 | 1,516,485 | -0.63(-1.02%) |
Sep 19, 2022 | 61.76 | 62.20 | 61.66 | 61.96 | 1,090,871 | +0.14(+0.23%) |
Sep 16, 2022 | 61.76 | 62.31 | 61.68 | 61.82 | 2,881,728 | -0.47(-0.76%) |
Sep 15, 2022 | 62.24 | 62.44 | 62.12 | 62.29 | 1,544,213 | -0.11(-0.18%) |
Sep 14, 2022 | 62.06 | 62.50 | 61.95 | 62.41 | 730,834 | +0.17(+0.27%) |
Sep 13, 2022 | 61.68 | 62.27 | 61.51 | 62.24 | 1,296,299 | +0.08(+0.12%) |
Sep 12, 2022 | 62.83 | 62.94 | 61.90 | 62.16 | 1,425,664 | -0.46(-0.74%) |
Sep 09, 2022 | 62.63 | 62.89 | 62.30 | 62.62 | 465,150 | +0.10(+0.17%) |
Sep 08, 2022 | 62.93 | 63.25 | 62.50 | 62.52 | 644,680 | -0.58(-0.93%) |
Sep 07, 2022 | 62.60 | 63.23 | 62.58 | 63.10 | 706,073 | +1.00(+1.61%) |
Sep 06, 2022 | 62.89 | 62.94 | 62.11 | 62.11 | 1,360,066 | -1.52(-2.38%) |
Sep 02, 2022 | 63.35 | 63.77 | 63.19 | 63.62 | 1,559,133 | +0.37(+0.58%) |
Sep 01, 2022 | 63.34 | 63.58 | 62.93 | 63.25 | 1,232,932 | -1.11(-1.72%) |
Aug 31, 2022 | 64.79 | 65.10 | 64.19 | 64.36 | 839,901 | -0.61(-0.94%) |
Aug 30, 2022 | 64.73 | 65.23 | 64.50 | 64.97 | 563,224 | +0.20(+0.30%) |
Aug 29, 2022 | 64.99 | 65.01 | 64.56 | 64.78 | 583,809 | -0.56(-0.86%) |
Aug 26, 2022 | 64.71 | 65.56 | 64.58 | 65.34 | 812,982 | +0.39(+0.61%) |
Aug 25, 2022 | 64.17 | 65.09 | 63.95 | 64.95 | 657,456 | +0.85(+1.32%) |
Aug 24, 2022 | 64.25 | 64.41 | 63.90 | 64.10 | 1,196,991 | -0.44(-0.68%) |
Aug 23, 2022 | 64.62 | 65.31 | 64.39 | 64.54 | 519,714 | -0.33(-0.51%) |
Aug 22, 2022 | 65.05 | 65.10 | 64.64 | 64.87 | 553,284 | -0.27(-0.42%) |
Aug 19, 2022 | 65.21 | 65.30 | 64.97 | 65.14 | 595,500 | -1.00(-1.51%) |
Aug 18, 2022 | 66.16 | 66.53 | 66.02 | 66.14 | 886,401 | +0.11(+0.17%) |
Aug 17, 2022 | 66.23 | 66.23 | 65.81 | 66.03 | 792,922 | -0.70(-1.06%) |
Aug 16, 2022 | 66.36 | 66.74 | 65.82 | 66.73 | 795,867 | +0.25(+0.38%) |
Aug 15, 2022 | 66.91 | 67.09 | 66.47 | 66.48 | 1,332,952 | +0.03(+0.04%) |
Aug 12, 2022 | 66.26 | 66.45 | 65.86 | 66.45 | 2,412,189 | +0.65(+0.99%) |
Aug 11, 2022 | 67.10 | 67.20 | 65.68 | 65.80 | 1,268,742 | -1.38(-2.06%) |
Aug 10, 2022 | 67.58 | 68.18 | 67.03 | 67.18 | 673,184 | -0.44(-0.65%) |
Aug 09, 2022 | 67.52 | 67.86 | 67.42 | 67.62 | 410,738 | -0.26(-0.39%) |
Aug 08, 2022 | 67.56 | 67.95 | 67.48 | 67.89 | 2,110,752 | +0.92(+1.38%) |
Aug 05, 2022 | 67.28 | 67.28 | 66.61 | 66.97 | 3,150,275 | -1.49(-2.18%) |
Aug 04, 2022 | 68.29 | 68.63 | 68.08 | 68.46 | 655,970 | +0.02(+0.03%) |
Aug 03, 2022 | 67.28 | 68.49 | 66.84 | 68.44 | 1,142,328 | +0.96(+1.42%) |
Aug 02, 2022 | 68.94 | 69.19 | 67.37 | 67.48 | 787,949 | -1.35(-1.97%) |
Aug 01, 2022 | 67.95 | 68.89 | 67.89 | 68.84 | 1,602,726 | +1.47(+2.18%) |
Jul 29, 2022 | 67.51 | 68.36 | 67.31 | 67.37 | 1,660,120 | -0.13(-0.19%) |
Jul 28, 2022 | 67.72 | 68.12 | 67.31 | 67.50 | 1,179,026 | +0.49(+0.73%) |
Jul 27, 2022 | 67.60 | 67.82 | 66.93 | 67.01 | 990,573 | -0.29(-0.43%) |
Jul 26, 2022 | 68.03 | 68.21 | 67.25 | 67.30 | 897,515 | +0.07(+0.10%) |
Jul 25, 2022 | 66.88 | 67.32 | 66.76 | 67.24 | 2,624,505 | -0.57(-0.84%) |
Jul 22, 2022 | 67.74 | 68.24 | 67.56 | 67.81 | 1,015,025 | +1.08(+1.62%) |
Jul 21, 2022 | 66.07 | 66.82 | 65.92 | 66.73 | 886,143 | +0.99(+1.51%) |
Jul 20, 2022 | 66.21 | 66.21 | 65.42 | 65.74 | 902,826 | +0.22(+0.33%) |
Jul 19, 2022 | 65.90 | 65.99 | 65.21 | 65.52 | 922,726 | -0.35(-0.53%) |
Jul 18, 2022 | 66.05 | 66.16 | 65.49 | 65.87 | 874,354 | -0.68(-1.01%) |
Jul 15, 2022 | 66.35 | 66.89 | 66.21 | 66.54 | 3,778,423 | +0.41(+0.62%) |
Jul 14, 2022 | 65.93 | 66.49 | 65.61 | 66.13 | 741,360 | -0.54(-0.82%) |
Jul 13, 2022 | 65.28 | 66.77 | 65.08 | 66.67 | 2,921,532 | +0.72(+1.09%) |
Jul 12, 2022 | 66.20 | 66.60 | 65.92 | 65.95 | 1,032,001 | +0.32(+0.49%) |
Jul 11, 2022 | 65.24 | 65.81 | 65.21 | 65.63 | 783,638 | +1.05(+1.63%) |
Jul 08, 2022 | 65.11 | 65.11 | 64.33 | 64.58 | 1,513,144 | -0.68(-1.05%) |
Jul 07, 2022 | 65.99 | 66.02 | 65.15 | 65.27 | 1,010,814 | -0.52(-0.80%) |
Jul 06, 2022 | 67.16 | 67.20 | 65.78 | 65.79 | 1,607,390 | -1.01(-1.52%) |
Jul 05, 2022 | 66.97 | 67.35 | 66.53 | 66.81 | 1,264,475 | +0.47(+0.71%) |
Jul 01, 2022 | 66.42 | 67.32 | 66.03 | 66.34 | 2,684,510 | +0.69(+1.05%) |
Jun 30, 2022 | 65.63 | 66.13 | 65.61 | 65.65 | 1,388,945 | +0.54(+0.83%) |
Jun 29, 2022 | 64.32 | 65.13 | 64.23 | 65.11 | 1,407,214 | +0.94(+1.46%) |
Jun 28, 2022 | 63.70 | 64.18 | 63.50 | 64.17 | 605,371 | +0.25(+0.40%) |
Jun 27, 2022 | 63.70 | 64.25 | 63.70 | 63.92 | 590,669 | -0.54(-0.84%) |
Jun 24, 2022 | 64.87 | 65.28 | 64.40 | 64.46 | 835,640 | -0.79(-1.20%) |
Jun 23, 2022 | 65.13 | 65.80 | 64.94 | 65.25 | 926,294 | +0.51(+0.78%) |
Jun 22, 2022 | 64.54 | 64.86 | 64.39 | 64.74 | 901,978 | +1.56(+2.47%) |
Jun 21, 2022 | 63.13 | 63.59 | 62.99 | 63.18 | 1,249,184 | -1.01(-1.57%) |
Jun 17, 2022 | 64.11 | 64.54 | 63.53 | 64.19 | 1,188,938 | +0.21(+0.32%) |
Jun 16, 2022 | 62.22 | 63.98 | 62.06 | 63.98 | 1,403,369 | +0.53(+0.84%) |
Jun 15, 2022 | 63.05 | 63.53 | 62.51 | 63.45 | 1,148,730 | +1.10(+1.77%) |
Jun 14, 2022 | 63.25 | 63.48 | 62.23 | 62.35 | 2,437,457 | -0.77(-1.22%) |
Jun 13, 2022 | 63.82 | 63.91 | 62.58 | 63.11 | 3,416,794 | -1.94(-2.98%) |
Jun 10, 2022 | 65.35 | 65.49 | 64.61 | 65.05 | 1,546,982 | -0.44(-0.67%) |
Jun 09, 2022 | 65.13 | 65.60 | 65.10 | 65.49 | 1,175,292 | +0.20(+0.30%) |
Jun 08, 2022 | 65.58 | 65.85 | 65.29 | 65.29 | 841,604 | -0.56(-0.85%) |
Jun 07, 2022 | 65.58 | 66.17 | 65.55 | 65.86 | 632,721 | +0.64(+0.98%) |
Jun 06, 2022 | 65.87 | 66.03 | 65.14 | 65.22 | 1,365,639 | -1.09(-1.65%) |
Jun 03, 2022 | 65.84 | 66.32 | 65.78 | 66.31 | 629,079 | -0.20(-0.30%) |
Jun 02, 2022 | 66.67 | 66.73 | 66.07 | 66.51 | 849,342 | +0.08(+0.13%) |
Jun 01, 2022 | 66.91 | 67.09 | 66.18 | 66.43 | 919,240 | -0.12(-0.19%) |
May 31, 2022 | 66.95 | 66.95 | 66.20 | 66.55 | 2,061,411 | -1.39(-2.05%) |
May 27, 2022 | 68.10 | 68.26 | 67.75 | 67.94 | 1,305,071 | +0.20(+0.29%) |
May 26, 2022 | 67.90 | 67.90 | 67.25 | 67.75 | 634,955 | -0.29(-0.43%) |
May 25, 2022 | 68.22 | 68.22 | 67.67 | 68.04 | 580,848 | +0.20(+0.29%) |
May 24, 2022 | 67.32 | 68.19 | 67.28 | 67.84 | 845,324 | +1.21(+1.82%) |
May 23, 2022 | 67.18 | 67.47 | 66.59 | 66.63 | 1,495,920 | -1.01(-1.49%) |
May 20, 2022 | 66.87 | 67.86 | 66.85 | 67.63 | 871,899 | +0.73(+1.09%) |
May 19, 2022 | 67.70 | 67.73 | 66.76 | 66.91 | 840,942 | +0.20(+0.29%) |
May 18, 2022 | 65.63 | 66.79 | 65.54 | 66.71 | 1,781,479 | +1.25(+1.91%) |
May 17, 2022 | 65.56 | 65.92 | 65.42 | 65.46 | 863,930 | -0.77(-1.16%) |
May 16, 2022 | 66.35 | 66.73 | 66.20 | 66.22 | 811,744 | +0.03(+0.04%) |
May 13, 2022 | 66.71 | 66.77 | 66.15 | 66.20 | 921,091 | -0.93(-1.39%) |
May 12, 2022 | 67.29 | 67.71 | 67.08 | 67.13 | 1,089,067 | -0.03(-0.04%) |
May 11, 2022 | 65.56 | 67.16 | 65.39 | 67.16 | 1,372,490 | +1.11(+1.68%) |
May 10, 2022 | 66.19 | 66.71 | 65.92 | 66.05 | 1,091,105 | +0.59(+0.90%) |
May 09, 2022 | 64.51 | 65.50 | 64.41 | 65.46 | 1,194,144 | +0.52(+0.81%) |
May 06, 2022 | 65.19 | 65.64 | 64.75 | 64.94 | 1,357,718 | -0.88(-1.33%) |
May 05, 2022 | 66.33 | 66.40 | 65.13 | 65.81 | 2,744,033 | -1.73(-2.56%) |
May 04, 2022 | 67.17 | 67.73 | 66.85 | 67.54 | 11,015,341 | +0.31(+0.46%) |
May 03, 2022 | 67.81 | 67.92 | 67.17 | 67.23 | 1,790,250 | +0.38(+0.57%) |
May 02, 2022 | 67.16 | 67.28 | 66.67 | 66.85 | 1,078,272 | -1.08(-1.59%) |
Apr 29, 2022 | 67.81 | 68.66 | 67.69 | 67.93 | 2,177,814 | -0.79(-1.15%) |
Apr 28, 2022 | 68.35 | 68.74 | 68.18 | 68.72 | 1,006,946 | +0.05(+0.07%) |
Apr 27, 2022 | 69.33 | 71.47 | 68.61 | 68.67 | 7,168,896 | -0.77(-1.11%) |
Apr 26, 2022 | 69.53 | 69.75 | 69.12 | 69.45 | 1,072,211 | +0.64(+0.93%) |
Apr 25, 2022 | 68.90 | 69.33 | 68.75 | 68.80 | 1,120,879 | +0.63(+0.93%) |
Apr 22, 2022 | 68.19 | 68.86 | 68.04 | 68.17 | 690,431 | -0.32(-0.46%) |
Apr 21, 2022 | 68.58 | 68.62 | 67.68 | 68.49 | 4,519,474 | -0.57(-0.82%) |
Apr 20, 2022 | 68.26 | 69.18 | 68.10 | 69.06 | 4,097,457 | +1.34(+1.98%) |
Apr 19, 2022 | 67.66 | 67.99 | 67.46 | 67.71 | 1,274,829 | -0.57(-0.83%) |
Apr 18, 2022 | 68.62 | 68.73 | 68.01 | 68.28 | 1,029,687 | -0.26(-0.38%) |
Apr 14, 2022 | 69.70 | 69.75 | 68.49 | 68.54 | 1,161,813 | -1.32(-1.89%) |
Apr 13, 2022 | 69.80 | 70.45 | 69.75 | 69.87 | 1,054,430 | +0.15(+0.21%) |
Apr 12, 2022 | 70.28 | 70.33 | 69.59 | 69.72 | 1,536,988 | -0.12(-0.17%) |
Apr 11, 2022 | 70.15 | 70.31 | 69.48 | 69.84 | 1,799,706 | -1.01(-1.42%) |
Apr 08, 2022 | 71.01 | 71.19 | 70.39 | 70.85 | 1,179,625 | -0.70(-0.98%) |
Apr 07, 2022 | 71.38 | 71.68 | 71.02 | 71.54 | 2,209,539 | -0.55(-0.76%) |
Apr 06, 2022 | 71.56 | 72.53 | 71.53 | 72.09 | 2,205,157 | -0.60(-0.82%) |
Apr 05, 2022 | 73.89 | 73.89 | 72.56 | 72.69 | 1,989,531 | -1.57(-2.11%) |
Apr 04, 2022 | 74.49 | 74.53 | 73.85 | 74.26 | 1,415,469 | -0.51(-0.69%) |
Apr 01, 2022 | 73.50 | 75.04 | 73.36 | 74.77 | 2,166,378 | -0.03(-0.04%) |
Mar 31, 2022 | 74.46 | 74.85 | 74.34 | 74.80 | 2,806,287 | +0.47(+0.64%) |
Mar 30, 2022 | 73.42 | 74.45 | 73.40 | 74.32 | 1,600,383 | +0.47(+0.64%) |
Mar 29, 2022 | 73.65 | 74.19 | 73.29 | 73.85 | 11,768,670 | +0.64(+0.88%) |
Mar 28, 2022 | 73.03 | 73.69 | 72.90 | 73.21 | 1,675,047 | +0.55(+0.76%) |
Mar 25, 2022 | 73.19 | 73.19 | 72.19 | 72.66 | 2,938,216 | -1.03(-1.40%) |
Mar 24, 2022 | 73.33 | 74.09 | 73.27 | 73.69 | 1,523,839 | -0.56(-0.75%) |
Mar 23, 2022 | 73.16 | 74.31 | 72.91 | 74.25 | 2,062,193 | +1.42(+1.95%) |
Mar 22, 2022 | 72.98 | 73.11 | 72.64 | 72.83 | 2,053,559 | -0.78(-1.06%) |
Mar 21, 2022 | 74.20 | 74.40 | 73.39 | 73.61 | 2,809,010 | -1.68(-2.24%) |
Mar 18, 2022 | 74.86 | 75.38 | 74.86 | 75.29 | 1,749,950 | +0.81(+1.09%) |
Mar 17, 2022 | 75.05 | 75.32 | 74.13 | 74.48 | 4,033,680 | -0.57(-0.76%) |
Mar 16, 2022 | 74.56 | 75.16 | 73.73 | 75.05 | 2,597,985 | +0.62(+0.84%) |
Mar 15, 2022 | 75.11 | 75.27 | 74.27 | 74.43 | 2,252,361 | -0.19(-0.25%) |
Mar 14, 2022 | 75.11 | 75.18 | 74.57 | 74.61 | 2,909,603 | -1.62(-2.12%) |
Mar 11, 2022 | 75.97 | 76.52 | 75.88 | 76.23 | 2,534,849 | +0.22(+0.29%) |
Mar 10, 2022 | 76.20 | 75.65 | 76.01 | 3,670,156 | -0.96(-1.25%) | |
Mar 09, 2022 | 77.29 | 77.50 | 76.85 | 76.97 | 2,603,713 | -0.74(-0.96%) |
Mar 08, 2022 | 77.60 | 77.96 | 77.44 | 77.71 | 3,007,939 | -0.79(-1.01%) |
Mar 07, 2022 | 78.46 | 79.27 | 78.28 | 78.50 | 5,735,861 | -0.57(-0.72%) |
Mar 04, 2022 | 79.12 | 79.39 | 78.59 | 79.07 | 2,545,449 | +1.30(+1.67%) |
Mar 03, 2022 | 77.55 | 78.21 | 77.31 | 77.77 | 2,031,542 | +0.62(+0.81%) |
Mar 02, 2022 | 78.74 | 79.06 | 76.98 | 77.14 | 4,770,047 | -2.41(-3.03%) |
Mar 01, 2022 | 79.03 | 80.11 | 78.85 | 79.55 | 4,455,722 | +1.02(+1.30%) |
Feb 28, 2022 | 77.93 | 78.77 | 77.86 | 78.53 | 3,098,477 | +1.44(+1.87%) |
Feb 25, 2022 | 77.08 | 77.28 | 76.70 | 77.09 | 3,085,699 | +0.01(+0.01%) |
Feb 24, 2022 | 78.24 | 78.25 | 76.74 | 77.08 | 3,887,173 | +0.10(+0.13%) |
Feb 23, 2022 | 77.54 | 77.60 | 76.93 | 76.98 | 2,361,733 | -1.04(-1.33%) |
Feb 22, 2022 | 77.57 | 78.03 | 77.39 | 78.02 | 3,461,579 | +0.18(+0.23%) |
Feb 18, 2022 | 77.85 | 0 | +0.75(+0.98%) | |||
Feb 17, 2022 | 76.90 | 77.48 | 76.62 | 77.09 | 3,645,703 | +0.55(+0.72%) |
Feb 16, 2022 | 76.64 | 76.72 | 75.87 | 76.55 | 3,450,056 | +0.41(+0.54%) |
Feb 15, 2022 | 76.43 | 76.57 | 76.12 | 76.14 | 4,037,188 | -0.79(-1.03%) |
Feb 14, 2022 | 77.24 | 77.55 | 76.62 | 76.93 | 4,096,846 | -0.99(-1.28%) |
Feb 11, 2022 | 77.07 | 77.98 | 76.30 | 77.92 | 8,629,611 | +1.18(+1.54%) |
Feb 10, 2022 | 77.50 | 77.59 | 76.56 | 76.74 | 6,210,599 | -1.14(-1.47%) |
Feb 09, 2022 | 78.06 | 78.41 | 77.80 | 77.88 | 4,184,354 | +0.12(+0.16%) |
Feb 08, 2022 | 77.81 | 77.98 | 77.59 | 77.76 | 2,583,202 | -0.52(-0.66%) |
Feb 07, 2022 | 78.18 | 78.38 | 77.98 | 78.28 | 2,041,570 | +0.07(+0.10%) |
Feb 04, 2022 | 78.68 | 78.79 | 78.07 | 78.21 | 5,381,639 | -1.13(-1.43%) |
Feb 03, 2022 | 79.01 | 79.51 | 79.34 | 4,949,234 | -0.59(-0.73%) | |
Feb 02, 2022 | 79.79 | 80.61 | 79.76 | 79.93 | 2,621,257 | +0.27(+0.34%) |
Feb 01, 2022 | 79.92 | 79.97 | 79.27 | 79.66 | 2,538,245 | -0.21(-0.27%) |
Jan 31, 2022 | 79.75 | 79.87 | 3,217,502 | -0.32(-0.40%) | ||
Jan 28, 2022 | 79.65 | 80.40 | 79.56 | 80.20 | 3,216,814 | +0.01(+0.01%) |
Jan 27, 2022 | 79.81 | 80.34 | 79.81 | 80.19 | 3,229,872 | +1.30(+1.65%) |
Jan 26, 2022 | 79.80 | 79.94 | 78.85 | 78.89 | 13,117,734 | -0.86(-1.08%) |
Jan 25, 2022 | 80.20 | 80.53 | 79.57 | 79.75 | 2,116,255 | -0.14(-0.17%) |
Jan 24, 2022 | 80.84 | 80.89 | 79.87 | 79.89 | 3,365,710 | -0.61(-0.76%) |
Jan 21, 2022 | 80.37 | 80.75 | 79.99 | 80.50 | 3,015,826 | +0.89(+1.12%) |
Jan 20, 2022 | 79.31 | 79.63 | 79.18 | 79.61 | 1,682,303 | +0.45(+0.56%) |
Jan 19, 2022 | 78.85 | 79.48 | 78.74 | 79.17 | 4,254,480 | +0.53(+0.67%) |
Jan 18, 2022 | 79.08 | 79.26 | 78.59 | 78.64 | 3,019,904 | -1.07(-1.34%) |
Jan 14, 2022 | 79.71 | 0 | -1.16(-1.43%) | |||
Jan 13, 2022 | 80.37 | 80.91 | 80.22 | 80.87 | 2,842,304 | +0.66(+0.82%) |
Jan 12, 2022 | 80.66 | 80.71 | 80.18 | 80.21 | 2,231,587 | -0.25(-0.31%) |
Jan 11, 2022 | 80.11 | 80.48 | 80.01 | 80.46 | 3,941,131 | +0.42(+0.52%) |
Jan 10, 2022 | 79.54 | 80.10 | 79.37 | 80.04 | 2,623,910 | +0.17(+0.21%) |
Jan 07, 2022 | 80.35 | 80.36 | 79.48 | 79.87 | 3,637,466 | -0.56(-0.69%) |
Jan 06, 2022 | 80.07 | 80.48 | 79.90 | 80.43 | 3,887,252 | +0.14(+0.17%) |
Jan 05, 2022 | 80.89 | 80.89 | 80.15 | 80.29 | 2,961,244 | -0.38(-0.47%) |
Jan 04, 2022 | 80.62 | 80.89 | 80.17 | 80.67 | 7,062,075 | -0.35(-0.44%) |