Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 76.50 | 76.66 | 76.22 | 76.56 | 2,710,649 | -0.20(-0.26%) |
Dec 29, 2022 | 76.04 | 76.87 | 76.03 | 76.76 | 3,150,136 | +0.71(+0.93%) |
Dec 28, 2022 | 75.64 | 76.48 | 75.50 | 76.05 | 3,049,889 | +0.26(+0.34%) |
Dec 27, 2022 | 75.90 | 76.05 | 75.54 | 75.79 | 1,728,893 | -0.16(-0.21%) |
Dec 23, 2022 | 75.70 | 76.07 | 75.50 | 75.95 | 2,069,294 | +0.25(+0.33%) |
Dec 22, 2022 | 75.62 | 75.94 | 75.55 | 75.70 | 3,140,771 | -0.19(-0.25%) |
Dec 21, 2022 | 75.97 | 76.21 | 75.47 | 75.89 | 4,921,376 | +0.01(+0.01%) |
Dec 20, 2022 | 75.70 | 76.33 | 75.70 | 75.88 | 3,189,207 | -0.11(-0.14%) |
Dec 19, 2022 | 76.15 | 76.47 | 75.94 | 75.99 | 3,109,566 | -0.09(-0.12%) |
Dec 16, 2022 | 76.05 | 76.59 | 75.92 | 76.08 | 8,680,363 | -0.29(-0.38%) |
Dec 15, 2022 | 76.71 | 76.81 | 76.26 | 76.37 | 6,994,265 | -0.67(-0.87%) |
Dec 14, 2022 | 76.66 | 77.41 | 76.66 | 77.04 | 4,888,553 | +0.31(+0.40%) |
Dec 13, 2022 | 77.35 | 77.35 | 76.45 | 76.73 | 8,245,060 | -0.63(-0.81%) |
Dec 12, 2022 | 75.00 | 77.55 | 74.38 | 77.36 | 11,320,768 | +2.20(+2.93%) |
Dec 09, 2022 | 74.51 | 75.47 | 74.05 | 75.16 | 8,249,945 | +0.40(+0.54%) |
Dec 08, 2022 | 75.44 | 75.52 | 73.00 | 74.76 | 19,321,288 | -1.17(-1.54%) |
Dec 07, 2022 | 76.76 | 77.08 | 74.75 | 75.93 | 11,772,804 | -0.18(-0.24%) |
Dec 06, 2022 | 76.59 | 76.93 | 76.10 | 76.11 | 8,050,398 | -0.22(-0.29%) |
Dec 05, 2022 | 76.99 | 77.01 | 76.03 | 76.33 | 7,568,644 | +0.57(+0.75%) |
Dec 02, 2022 | 74.70 | 75.97 | 74.57 | 75.76 | 6,146,932 | +0.57(+0.76%) |
Dec 01, 2022 | 74.43 | 75.44 | 73.92 | 75.19 | 7,389,061 | +1.24(+1.68%) |
Nov 30, 2022 | 73.78 | 74.00 | 73.45 | 73.95 | 9,735,163 | -0.39(-0.52%) |
Nov 29, 2022 | 74.25 | 74.54 | 73.80 | 74.34 | 6,274,672 | -0.38(-0.51%) |
Nov 28, 2022 | 74.57 | 75.67 | 73.65 | 74.72 | 10,881,783 | +1.25(+1.70%) |
Nov 25, 2022 | 73.89 | 74.27 | 73.05 | 73.47 | 9,179,847 | -3.12(-4.07%) |
Nov 23, 2022 | 75.90 | 76.60 | 75.73 | 76.59 | 3,936,116 | +0.71(+0.94%) |
Nov 22, 2022 | 75.29 | 76.06 | 74.96 | 75.88 | 5,301,431 | +1.08(+1.44%) |
Nov 21, 2022 | 74.10 | 74.91 | 73.75 | 74.80 | 6,222,737 | +0.70(+0.94%) |
Nov 18, 2022 | 74.16 | 74.29 | 73.84 | 74.10 | 7,745,395 | +0.29(+0.39%) |
Nov 17, 2022 | 73.40 | 74.11 | 73.38 | 73.81 | 7,084,181 | -0.54(-0.73%) |
Nov 16, 2022 | 74.11 | 74.64 | 73.99 | 74.35 | 5,514,485 | +0.47(+0.64%) |
Nov 15, 2022 | 74.60 | 74.67 | 73.28 | 73.88 | 6,763,763 | -0.08(-0.11%) |
Nov 14, 2022 | 74.36 | 74.44 | 73.92 | 73.96 | 5,513,996 | -0.18(-0.24%) |
Nov 11, 2022 | 73.75 | 74.47 | 73.57 | 74.14 | 4,453,936 | +0.52(+0.71%) |
Nov 10, 2022 | 72.60 | 73.74 | 72.03 | 73.62 | 9,190,829 | +1.96(+2.74%) |
Nov 09, 2022 | 71.86 | 72.21 | 71.64 | 71.66 | 4,419,340 | -0.34(-0.47%) |
Nov 08, 2022 | 71.75 | 72.56 | 71.35 | 72.00 | 8,803,536 | +0.90(+1.27%) |
Nov 07, 2022 | 71.51 | 71.68 | 70.94 | 71.10 | 8,716,717 | -0.86(-1.20%) |
Nov 04, 2022 | 72.08 | 72.34 | 71.45 | 71.96 | 4,333,120 | +0.06(+0.08%) |
Nov 03, 2022 | 72.50 | 72.90 | 71.72 | 71.90 | 4,454,421 | -0.76(-1.05%) |
Nov 02, 2022 | 73.86 | 73.96 | 72.61 | 72.66 | 5,528,462 | -0.65(-0.89%) |
Nov 01, 2022 | 73.26 | 74.01 | 73.22 | 73.31 | 5,806,601 | +0.51(+0.70%) |
Oct 31, 2022 | 72.93 | 73.25 | 72.40 | 72.80 | 6,632,238 | -0.05(-0.07%) |
Oct 28, 2022 | 72.53 | 73.05 | 72.32 | 72.85 | 7,212,381 | +0.35(+0.48%) |
Oct 27, 2022 | 72.36 | 72.83 | 72.05 | 72.50 | 4,538,217 | +0.02(+0.03%) |
Oct 26, 2022 | 72.84 | 73.03 | 72.36 | 72.48 | 6,086,142 | -0.02(-0.03%) |
Oct 25, 2022 | 72.73 | 72.98 | 72.44 | 72.50 | 6,582,923 | -0.01(-0.01%) |
Oct 24, 2022 | 72.83 | 72.83 | 71.89 | 72.51 | 4,495,114 | -0.20(-0.28%) |
Oct 21, 2022 | 72.93 | 73.17 | 72.42 | 72.71 | 4,371,556 | -0.60(-0.82%) |
Oct 20, 2022 | 72.24 | 73.83 | 72.24 | 73.31 | 5,178,940 | +1.10(+1.52%) |
Oct 19, 2022 | 72.01 | 72.47 | 71.79 | 72.21 | 4,602,582 | -0.05(-0.07%) |
Oct 18, 2022 | 72.23 | 72.50 | 72.03 | 72.26 | 5,305,153 | +0.50(+0.70%) |
Oct 17, 2022 | 72.80 | 72.93 | 71.71 | 71.76 | 14,492,248 | -0.37(-0.51%) |
Oct 14, 2022 | 73.44 | 73.66 | 72.08 | 72.13 | 5,141,458 | -0.99(-1.35%) |
Oct 13, 2022 | 72.92 | 73.89 | 72.41 | 73.12 | 6,168,986 | -0.38(-0.52%) |
Oct 12, 2022 | 73.54 | 73.65 | 73.17 | 73.50 | 4,096,747 | -0.05(-0.07%) |
Oct 11, 2022 | 73.60 | 74.02 | 73.25 | 73.55 | 5,381,472 | -0.20(-0.27%) |
Oct 10, 2022 | 73.35 | 74.11 | 73.28 | 73.75 | 4,282,329 | +0.40(+0.55%) |
Oct 07, 2022 | 73.59 | 73.73 | 73.04 | 73.35 | 4,208,213 | -0.48(-0.65%) |
Oct 06, 2022 | 74.09 | 74.39 | 73.64 | 73.83 | 5,832,185 | -0.28(-0.38%) |
Oct 05, 2022 | 74.84 | 75.00 | 73.83 | 74.11 | 7,543,445 | -0.89(-1.19%) |
Oct 04, 2022 | 74.71 | 75.38 | 74.56 | 75.00 | 9,470,022 | +0.64(+0.86%) |
Oct 03, 2022 | 74.41 | 74.80 | 74.11 | 74.36 | 4,560,793 | +0.02(+0.03%) |
Sep 30, 2022 | 74.90 | 75.30 | 74.22 | 74.34 | 9,498,213 | -0.53(-0.71%) |
Sep 29, 2022 | 75.19 | 75.36 | 74.33 | 74.87 | 5,977,522 | -0.52(-0.69%) |
Sep 28, 2022 | 74.86 | 75.72 | 74.42 | 75.39 | 7,529,311 | +0.53(+0.71%) |
Sep 27, 2022 | 74.70 | 75.33 | 74.47 | 74.86 | 6,325,313 | +0.53(+0.71%) |
Sep 26, 2022 | 74.84 | 75.32 | 74.25 | 74.33 | 5,573,061 | -0.62(-0.83%) |
Sep 23, 2022 | 76.59 | 76.66 | 74.81 | 74.95 | 8,176,669 | -2.08(-2.70%) |
Sep 22, 2022 | 75.31 | 77.23 | 75.18 | 77.03 | 8,675,735 | +1.71(+2.27%) |
Sep 21, 2022 | 75.18 | 76.14 | 74.83 | 75.32 | 5,319,216 | +0.28(+0.37%) |
Sep 20, 2022 | 76.00 | 76.15 | 75.00 | 75.04 | 4,836,280 | -0.90(-1.19%) |
Sep 19, 2022 | 75.85 | 76.28 | 75.51 | 75.94 | 5,836,215 | -0.08(-0.11%) |
Sep 16, 2022 | 76.71 | 77.06 | 75.78 | 76.02 | 18,972,760 | -0.81(-1.05%) |
Sep 15, 2022 | 76.50 | 77.22 | 76.31 | 76.83 | 5,475,522 | +0.23(+0.30%) |
Sep 14, 2022 | 77.00 | 77.14 | 76.04 | 76.60 | 7,569,216 | -0.16(-0.21%) |
Sep 13, 2022 | 77.49 | 78.04 | 76.64 | 76.76 | 5,872,170 | -1.37(-1.75%) |
Sep 12, 2022 | 78.75 | 78.92 | 77.95 | 78.13 | 4,798,348 | -0.38(-0.48%) |
Sep 09, 2022 | 77.57 | 78.58 | 77.37 | 78.51 | 5,967,444 | +1.12(+1.45%) |
Sep 08, 2022 | 77.62 | 77.69 | 77.00 | 77.39 | 6,199,220 | -0.33(-0.42%) |
Sep 07, 2022 | 76.88 | 77.86 | 76.77 | 77.72 | 3,830,244 | +0.88(+1.15%) |
Sep 06, 2022 | 77.59 | 77.59 | 76.67 | 76.84 | 6,637,849 | -0.69(-0.89%) |
Sep 02, 2022 | 78.50 | 78.56 | 77.36 | 77.53 | 4,330,802 | -1.02(-1.30%) |
Sep 01, 2022 | 78.21 | 79.00 | 78.10 | 78.55 | 4,867,231 | +0.06(+0.08%) |
Aug 31, 2022 | 78.98 | 79.14 | 78.47 | 78.49 | 4,239,710 | -0.13(-0.17%) |
Aug 30, 2022 | 78.83 | 78.94 | 78.47 | 78.62 | 4,111,640 | -0.13(-0.17%) |
Aug 29, 2022 | 78.55 | 79.08 | 78.50 | 78.75 | 3,656,920 | +0.12(+0.15%) |
Aug 26, 2022 | 79.42 | 79.50 | 78.58 | 78.63 | 5,149,389 | -0.44(-0.56%) |
Aug 25, 2022 | 79.50 | 79.52 | 78.32 | 79.07 | 4,480,954 | -0.21(-0.26%) |
Aug 24, 2022 | 79.36 | 79.73 | 79.13 | 79.28 | 3,474,323 | -0.06(-0.08%) |
Aug 23, 2022 | 79.53 | 79.77 | 79.30 | 79.34 | 2,821,159 | -0.42(-0.53%) |
Aug 22, 2022 | 79.83 | 80.07 | 79.61 | 79.76 | 3,716,349 | -0.51(-0.64%) |
Aug 19, 2022 | 80.33 | 81.50 | 79.97 | 80.27 | 4,688,393 | -0.17(-0.21%) |
Aug 18, 2022 | 80.71 | 80.75 | 80.23 | 80.44 | 3,257,566 | -0.09(-0.11%) |
Aug 17, 2022 | 80.76 | 80.91 | 79.81 | 80.53 | 7,245,343 | -0.39(-0.48%) |
Aug 16, 2022 | 80.81 | 81.17 | 80.55 | 80.92 | 5,647,371 | +0.19(+0.24%) |
Aug 15, 2022 | 80.60 | 80.80 | 80.38 | 80.73 | 4,120,368 | -0.06(-0.07%) |
Aug 12, 2022 | 80.75 | 80.95 | 80.66 | 80.79 | 5,822,974 | +0.28(+0.35%) |
Aug 11, 2022 | 81.00 | 81.13 | 80.50 | 80.51 | 2,629,918 | -0.40(-0.49%) |
Aug 10, 2022 | 81.14 | 81.22 | 80.49 | 80.91 | 5,314,424 | +0.32(+0.40%) |
Aug 09, 2022 | 81.10 | 81.24 | 80.41 | 80.59 | 4,687,463 | -0.41(-0.51%) |
Aug 08, 2022 | 80.57 | 81.05 | 80.58 | 81.00 | 7,410,239 | +0.51(+0.63%) |
Aug 05, 2022 | 80.18 | 80.65 | 80.03 | 80.49 | 2,384,960 | -0.17(-0.21%) |
Aug 04, 2022 | 80.65 | 81.31 | 80.59 | 80.66 | 3,665,496 | +0.07(+0.09%) |
Aug 03, 2022 | 79.54 | 80.71 | 79.50 | 80.59 | 6,732,248 | +1.27(+1.60%) |
Aug 02, 2022 | 79.95 | 80.35 | 79.17 | 79.32 | 4,300,453 | -0.76(-0.95%) |
Aug 01, 2022 | 79.97 | 80.31 | 79.47 | 80.08 | 3,208,512 | +0.13(+0.16%) |
Jul 29, 2022 | 79.42 | 80.24 | 79.11 | 79.95 | 3,859,691 | +0.44(+0.55%) |
Jul 28, 2022 | 79.79 | 79.79 | 79.34 | 79.51 | 4,548,450 | -0.28(-0.35%) |
Jul 27, 2022 | 79.60 | 80.00 | 79.30 | 79.79 | 5,014,867 | +0.33(+0.42%) |
Jul 26, 2022 | 79.90 | 79.95 | 79.07 | 79.46 | 3,560,900 | -0.19(-0.24%) |
Jul 25, 2022 | 79.65 | 79.98 | 78.78 | 79.65 | 5,051,349 | +0.42(+0.53%) |
Jul 22, 2022 | 79.53 | 79.53 | 78.89 | 79.23 | 2,977,617 | -0.26(-0.33%) |
Jul 21, 2022 | 79.35 | 79.53 | 79.10 | 79.49 | 3,479,486 | +0.19(+0.24%) |
Jul 20, 2022 | 78.83 | 79.38 | 78.35 | 79.30 | 4,270,265 | +0.67(+0.85%) |
Jul 19, 2022 | 77.40 | 78.71 | 77.18 | 78.63 | 5,736,029 | +1.64(+2.13%) |
Jul 18, 2022 | 77.57 | 78.07 | 76.88 | 76.99 | 5,757,470 | -0.40(-0.52%) |
Jul 15, 2022 | 76.41 | 77.41 | 76.23 | 77.39 | 5,725,368 | +1.15(+1.51%) |
Jul 14, 2022 | 75.65 | 76.44 | 75.38 | 76.24 | 3,251,625 | +0.28(+0.37%) |
Jul 13, 2022 | 76.06 | 76.55 | 75.79 | 75.96 | 4,946,741 | -0.58(-0.76%) |
Jul 12, 2022 | 77.90 | 78.21 | 76.40 | 76.54 | 6,602,049 | -1.25(-1.61%) |
Jul 11, 2022 | 77.92 | 78.38 | 77.61 | 77.79 | 3,047,543 | -0.34(-0.44%) |
Jul 08, 2022 | 78.15 | 78.81 | 77.86 | 78.13 | 4,156,354 | -0.48(-0.61%) |
Jul 07, 2022 | 78.24 | 78.72 | 77.61 | 78.61 | 4,356,606 | +0.24(+0.31%) |
Jul 06, 2022 | 78.57 | 78.86 | 78.10 | 78.37 | 3,104,096 | -0.50(-0.63%) |
Jul 05, 2022 | 78.55 | 79.00 | 77.80 | 78.87 | 5,145,282 | +0.30(+0.38%) |
Jul 01, 2022 | 77.97 | 78.68 | 77.70 | 78.57 | 4,216,809 | +0.71(+0.91%) |
Jun 30, 2022 | 77.60 | 78.11 | 77.19 | 77.86 | 4,204,463 | -0.10(-0.13%) |
Jun 29, 2022 | 77.35 | 78.15 | 77.18 | 77.96 | 4,533,247 | +0.80(+1.04%) |
Jun 28, 2022 | 78.10 | 78.24 | 76.94 | 77.16 | 4,216,332 | -0.85(-1.09%) |
Jun 27, 2022 | 77.63 | 78.32 | 77.34 | 78.01 | 5,836,677 | +0.07(+0.09%) |
Jun 24, 2022 | 76.78 | 78.03 | 76.57 | 77.94 | 6,541,279 | +1.45(+1.90%) |
Jun 23, 2022 | 76.30 | 76.67 | 75.77 | 76.49 | 3,612,780 | +0.79(+1.04%) |
Jun 22, 2022 | 75.50 | 76.25 | 75.50 | 75.70 | 4,178,833 | -0.35(-0.46%) |
Jun 21, 2022 | 75.11 | 76.31 | 75.10 | 76.05 | 6,810,400 | +1.34(+1.79%) |
Jun 17, 2022 | 74.00 | 75.27 | 73.72 | 74.71 | 9,409,417 | +0.78(+1.06%) |
Jun 16, 2022 | 75.00 | 75.40 | 73.71 | 73.93 | 7,496,416 | -1.42(-1.88%) |
Jun 15, 2022 | 75.13 | 75.91 | 74.47 | 75.35 | 5,678,474 | +0.71(+0.95%) |
Jun 14, 2022 | 75.25 | 75.40 | 74.24 | 74.64 | 3,899,215 | -0.12(-0.16%) |
Jun 13, 2022 | 75.93 | 76.01 | 74.72 | 74.76 | 5,915,669 | -1.72(-2.25%) |
Jun 10, 2022 | 76.50 | 77.02 | 76.05 | 76.48 | 3,818,995 | -0.30(-0.39%) |
Jun 09, 2022 | 77.51 | 77.69 | 76.62 | 76.78 | 4,294,708 | -0.85(-1.09%) |
Jun 08, 2022 | 77.94 | 78.15 | 77.47 | 77.63 | 2,454,835 | -0.40(-0.51%) |
Jun 07, 2022 | 77.63 | 78.10 | 77.53 | 78.03 | 2,192,451 | +0.24(+0.31%) |
Jun 06, 2022 | 78.20 | 78.52 | 77.72 | 77.79 | 3,468,772 | -0.10(-0.13%) |
Jun 03, 2022 | 77.84 | 78.11 | 77.66 | 77.89 | 2,639,743 | -0.34(-0.43%) |
Jun 02, 2022 | 77.50 | 78.29 | 77.33 | 78.23 | 3,409,692 | +0.82(+1.06%) |
Jun 01, 2022 | 78.05 | 78.21 | 77.04 | 77.41 | 4,173,760 | -0.47(-0.60%) |
May 31, 2022 | 77.88 | 78.83 | 77.36 | 77.88 | 11,771,049 | -0.32(-0.41%) |
May 27, 2022 | 78.21 | 78.64 | 77.93 | 78.20 | 3,549,631 | +0.21(+0.27%) |
May 26, 2022 | 77.59 | 78.11 | 77.36 | 77.99 | 4,488,953 | +0.28(+0.36%) |
May 25, 2022 | 77.07 | 77.77 | 77.00 | 77.71 | 3,468,754 | +0.68(+0.88%) |
May 24, 2022 | 77.07 | 77.33 | 76.40 | 77.03 | 4,908,688 | -0.17(-0.22%) |
May 23, 2022 | 77.94 | 78.15 | 77.10 | 77.20 | 4,127,848 | -0.20(-0.26%) |
May 20, 2022 | 78.06 | 78.21 | 77.01 | 77.40 | 4,895,440 | -0.34(-0.44%) |
May 19, 2022 | 77.92 | 78.29 | 77.41 | 77.74 | 4,843,618 | -0.18(-0.23%) |
May 18, 2022 | 78.53 | 78.62 | 77.79 | 77.92 | 3,917,286 | -0.62(-0.79%) |
May 17, 2022 | 78.50 | 78.57 | 78.00 | 78.54 | 4,087,102 | +0.54(+0.69%) |
May 16, 2022 | 77.48 | 78.03 | 77.38 | 78.00 | 3,481,201 | +0.26(+0.33%) |
May 13, 2022 | 77.43 | 78.32 | 77.34 | 77.74 | 4,681,309 | +0.36(+0.47%) |
May 12, 2022 | 76.88 | 77.87 | 76.50 | 77.38 | 5,105,885 | -0.09(-0.12%) |
May 11, 2022 | 76.68 | 78.14 | 76.45 | 77.47 | 6,489,266 | +0.55(+0.72%) |
May 10, 2022 | 77.71 | 77.88 | 76.15 | 76.92 | 6,761,360 | -0.25(-0.32%) |
May 09, 2022 | 77.42 | 77.64 | 76.34 | 77.17 | 8,483,626 | -0.67(-0.86%) |
May 06, 2022 | 78.70 | 78.86 | 77.48 | 77.84 | 10,391,758 | -0.92(-1.17%) |
May 05, 2022 | 79.11 | 79.11 | 78.53 | 78.76 | 7,936,871 | -0.48(-0.61%) |
May 04, 2022 | 79.08 | 79.50 | 78.66 | 79.24 | 8,100,162 | +0.46(+0.58%) |
May 03, 2022 | 78.50 | 79.39 | 78.18 | 78.78 | 10,982,736 | +0.72(+0.92%) |
May 02, 2022 | 77.17 | 78.22 | 76.94 | 78.06 | 14,704,091 | +2.46(+3.25%) |
Apr 29, 2022 | 76.41 | 76.75 | 75.33 | 75.60 | 8,863,262 | -1.10(-1.43%) |
Apr 28, 2022 | 76.45 | 77.36 | 76.18 | 76.70 | 8,164,064 | +0.60(+0.79%) |
Apr 27, 2022 | 76.82 | 77.28 | 76.06 | 76.10 | 7,318,140 | -0.96(-1.25%) |
Apr 26, 2022 | 77.82 | 78.06 | 77.02 | 77.06 | 10,775,351 | -0.99(-1.27%) |
Apr 25, 2022 | 78.21 | 78.47 | 77.41 | 78.05 | 8,667,917 | -0.56(-0.71%) |
Apr 22, 2022 | 78.85 | 79.01 | 78.53 | 78.61 | 3,893,150 | -0.29(-0.37%) |
Apr 21, 2022 | 79.03 | 79.11 | 78.69 | 78.90 | 3,623,531 | -0.01(-0.01%) |
Apr 20, 2022 | 79.12 | 79.31 | 78.86 | 78.91 | 3,419,144 | -0.12(-0.15%) |
Apr 19, 2022 | 78.91 | 79.34 | 78.81 | 79.03 | 3,455,397 | -0.03(-0.04%) |
Apr 18, 2022 | 78.80 | 79.12 | 78.72 | 79.06 | 6,200,636 | +0.13(+0.16%) |
Apr 14, 2022 | 78.96 | 79.17 | 78.85 | 78.93 | 4,571,584 | -0.17(-0.21%) |
Apr 13, 2022 | 79.33 | 79.38 | 78.79 | 79.10 | 5,948,063 | -0.44(-0.55%) |
Apr 12, 2022 | 79.59 | 79.81 | 79.41 | 79.54 | 4,738,899 | +0.06(+0.08%) |
Apr 11, 2022 | 80.00 | 80.25 | 79.42 | 79.48 | 4,399,358 | -0.61(-0.76%) |
Apr 08, 2022 | 80.05 | 80.45 | 79.91 | 80.09 | 3,146,606 | -0.02(-0.02%) |
Apr 07, 2022 | 80.13 | 80.45 | 79.98 | 80.11 | 3,939,900 | +0.00(+0.00%) |
Apr 06, 2022 | 79.95 | 80.52 | 79.95 | 80.11 | 4,879,312 | -0.27(-0.34%) |
Apr 05, 2022 | 80.61 | 81.13 | 80.26 | 80.38 | 3,598,264 | -0.35(-0.43%) |
Apr 04, 2022 | 80.82 | 80.95 | 80.47 | 80.73 | 6,517,776 | -0.09(-0.11%) |
Apr 01, 2022 | 79.83 | 80.87 | 79.78 | 80.82 | 3,759,275 | +0.71(+0.89%) |
Mar 31, 2022 | 80.40 | 80.75 | 79.93 | 80.11 | 7,487,132 | -0.25(-0.31%) |
Mar 30, 2022 | 80.51 | 80.66 | 80.31 | 80.36 | 5,134,723 | -0.39(-0.48%) |
Mar 29, 2022 | 80.15 | 80.75 | 80.15 | 80.75 | 5,527,017 | +0.74(+0.92%) |
Mar 28, 2022 | 79.31 | 80.07 | 79.18 | 80.01 | 7,267,040 | +0.47(+0.59%) |
Mar 25, 2022 | 79.67 | 79.97 | 79.50 | 79.54 | 5,384,301 | -0.08(-0.10%) |
Mar 24, 2022 | 79.35 | 79.65 | 78.96 | 79.62 | 3,717,326 | +0.55(+0.70%) |
Mar 23, 2022 | 79.15 | 79.84 | 79.03 | 79.07 | 5,308,095 | -0.23(-0.29%) |
Mar 22, 2022 | 78.90 | 79.43 | 78.90 | 79.30 | 6,452,706 | +0.46(+0.58%) |
Mar 21, 2022 | 78.84 | 79.10 | 78.41 | 78.84 | 7,753,055 | +0.08(+0.10%) |
Mar 18, 2022 | 78.75 | 79.36 | 78.55 | 78.76 | 16,205,028 | -0.13(-0.16%) |
Mar 17, 2022 | 79.48 | 79.48 | 78.61 | 78.89 | 7,985,730 | -0.23(-0.29%) |
Mar 16, 2022 | 79.78 | 79.85 | 78.74 | 79.12 | 10,725,223 | -0.39(-0.49%) |
Mar 15, 2022 | 79.43 | 79.80 | 79.15 | 79.51 | 7,351,999 | -0.04(-0.05%) |
Mar 14, 2022 | 80.05 | 80.44 | 79.45 | 79.55 | 9,533,924 | -0.76(-0.95%) |
Mar 11, 2022 | 80.80 | 81.20 | 80.18 | 80.31 | 10,714,312 | -0.49(-0.61%) |
Mar 10, 2022 | 80.77 | 80.57 | 80.80 | 6,981,038 | -0.03(-0.04%) | |
Mar 09, 2022 | 81.37 | 81.48 | 80.66 | 80.83 | 9,914,081 | -0.20(-0.25%) |
Mar 08, 2022 | 80.42 | 81.44 | 80.32 | 81.03 | 7,519,050 | +0.48(+0.60%) |
Mar 07, 2022 | 81.18 | 81.50 | 80.40 | 80.55 | 8,544,102 | -0.88(-1.08%) |
Mar 04, 2022 | 81.36 | 81.83 | 81.29 | 81.43 | 7,529,958 | -0.07(-0.09%) |
Mar 03, 2022 | 81.55 | 81.65 | 81.09 | 81.50 | 7,019,956 | +0.02(+0.02%) |
Mar 02, 2022 | 81.34 | 81.67 | 80.94 | 81.48 | 8,034,211 | +0.60(+0.74%) |
Mar 01, 2022 | 81.14 | 81.50 | 80.58 | 80.88 | 8,028,078 | -0.62(-0.76%) |
Feb 28, 2022 | 81.05 | 81.57 | 80.89 | 81.50 | 10,263,105 | +0.06(+0.07%) |
Feb 25, 2022 | 81.15 | 81.53 | 80.99 | 81.44 | 5,700,504 | +0.43(+0.53%) |
Feb 24, 2022 | 80.10 | 81.18 | 80.02 | 81.01 | 10,381,454 | +0.30(+0.37%) |
Feb 23, 2022 | 81.04 | 81.12 | 80.44 | 80.71 | 9,375,384 | -0.52(-0.64%) |
Feb 22, 2022 | 81.15 | 81.87 | 81.11 | 81.23 | 10,982,365 | +0.18(+0.22%) |
Feb 18, 2022 | 81.05 | 0 | +0.08(+0.10%) | |||
Feb 17, 2022 | 81.46 | 81.50 | 80.89 | 80.97 | 4,948,720 | -0.49(-0.60%) |
Feb 16, 2022 | 81.45 | 81.78 | 81.09 | 81.46 | 6,486,853 | -0.06(-0.07%) |
Feb 15, 2022 | 81.60 | 82.00 | 81.35 | 81.52 | 9,030,993 | +0.02(+0.02%) |
Feb 14, 2022 | 81.49 | 81.63 | 81.11 | 81.50 | 7,019,632 | +0.00(+0.00%) |
Feb 11, 2022 | 81.50 | 81.83 | 81.08 | 81.50 | 6,970,954 | +0.05(+0.06%) |
Feb 10, 2022 | 81.12 | 81.94 | 81.08 | 81.45 | 9,060,695 | -0.05(-0.06%) |
Feb 09, 2022 | 80.55 | 81.86 | 80.15 | 81.50 | 11,407,469 | +1.27(+1.58%) |
Feb 08, 2022 | 79.68 | 80.79 | 79.55 | 80.23 | 9,106,230 | +0.73(+0.92%) |
Feb 07, 2022 | 79.79 | 79.98 | 79.32 | 79.50 | 9,083,621 | +0.25(+0.32%) |
Feb 04, 2022 | 78.45 | 79.83 | 78.40 | 79.25 | 13,259,093 | +0.30(+0.38%) |
Feb 03, 2022 | 79.25 | 78.70 | 78.95 | 19,956,144 | -0.30(-0.38%) | |
Feb 02, 2022 | 79.08 | 79.70 | 78.93 | 79.25 | 17,382,540 | +0.19(+0.24%) |
Feb 01, 2022 | 79.08 | 79.75 | 78.77 | 79.06 | 12,223,393 | +0.05(+0.06%) |
Jan 31, 2022 | 78.87 | 79.01 | 11,664,239 | -0.13(-0.16%) | ||
Jan 28, 2022 | 78.80 | 79.13 | 77.77 | 79.14 | 11,203,774 | +0.24(+0.30%) |
Jan 27, 2022 | 79.10 | 79.72 | 78.65 | 78.90 | 10,907,543 | +0.12(+0.15%) |
Jan 26, 2022 | 79.64 | 79.91 | 78.63 | 78.78 | 10,305,138 | -0.34(-0.43%) |
Jan 25, 2022 | 79.75 | 80.59 | 79.01 | 79.12 | 14,393,509 | -0.85(-1.06%) |
Jan 24, 2022 | 80.74 | 81.84 | 79.45 | 79.97 | 24,380,178 | -1.38(-1.70%) |
Jan 21, 2022 | 81.91 | 82.00 | 81.15 | 81.35 | 17,143,320 | -0.41(-0.50%) |
Jan 20, 2022 | 82.29 | 83.04 | 81.65 | 81.76 | 18,988,944 | -0.39(-0.47%) |
Jan 19, 2022 | 82.64 | 83.06 | 81.50 | 82.15 | 30,470,624 | -0.16(-0.19%) |
Jan 18, 2022 | 86.76 | 86.90 | 81.45 | 82.31 | 120,230,984 | +16.92(+25.87%) |
Jan 14, 2022 | 65.39 | 0 | +1.22(+1.90%) | |||
Jan 13, 2022 | 64.91 | 65.00 | 64.01 | 64.17 | 12,787,739 | -0.64(-0.99%) |
Jan 12, 2022 | 65.23 | 65.54 | 63.81 | 64.81 | 13,993,035 | -1.04(-1.58%) |
Jan 11, 2022 | 63.09 | 65.98 | 62.93 | 65.85 | 10,727,314 | +2.74(+4.34%) |
Jan 10, 2022 | 63.89 | 64.24 | 61.99 | 63.11 | 14,991,930 | -0.93(-1.45%) |
Jan 07, 2022 | 63.99 | 64.89 | 63.33 | 64.04 | 21,467,916 | +0.22(+0.34%) |
Jan 06, 2022 | 66.16 | 66.26 | 63.71 | 63.82 | 15,069,999 | -2.50(-3.77%) |
Jan 05, 2022 | 67.20 | 67.86 | 66.26 | 66.32 | 14,985,378 | -0.88(-1.31%) |
Jan 04, 2022 | 67.84 | 68.01 | 66.93 | 67.20 | 9,463,327 | -0.21(-0.31%) |