Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 79.29 | 79.43 | 79.01 | 79.17 | 2,634,410 | -0.39(-0.49%) |
Dec 29, 2022 | 79.52 | 79.67 | 79.20 | 79.57 | 4,628,371 | +0.61(+0.77%) |
Dec 28, 2022 | 79.41 | 79.66 | 78.88 | 78.96 | 6,221,373 | -0.29(-0.37%) |
Dec 27, 2022 | 79.61 | 79.63 | 79.21 | 79.25 | 2,519,964 | -0.48(-0.60%) |
Dec 23, 2022 | 79.91 | 80.01 | 79.54 | 79.73 | 2,423,296 | -0.43(-0.54%) |
Dec 22, 2022 | 80.53 | 80.53 | 79.94 | 80.16 | 4,831,930 | -0.41(-0.51%) |
Dec 21, 2022 | 80.26 | 80.66 | 80.15 | 80.57 | 7,124,862 | +1.04(+1.31%) |
Dec 20, 2022 | 79.49 | 79.77 | 79.32 | 79.53 | 5,852,241 | -0.40(-0.50%) |
Dec 19, 2022 | 80.23 | 80.29 | 79.88 | 79.93 | 5,723,336 | -0.44(-0.55%) |
Dec 16, 2022 | 80.46 | 80.56 | 80.10 | 80.37 | 6,051,336 | -0.42(-0.52%) |
Dec 15, 2022 | 81.14 | 81.14 | 80.57 | 80.79 | 6,521,535 | -0.43(-0.53%) |
Dec 14, 2022 | 81.28 | 81.63 | 80.38 | 81.22 | 6,829,466 | -0.12(-0.15%) |
Dec 13, 2022 | 82.40 | 82.41 | 81.20 | 81.34 | 11,617,657 | +0.77(+0.96%) |
Dec 12, 2022 | 80.70 | 80.77 | 80.34 | 80.57 | 5,580,895 | +0.30(+0.37%) |
Dec 09, 2022 | 80.51 | 80.86 | 80.27 | 80.27 | 6,853,695 | -0.56(-0.69%) |
Dec 08, 2022 | 80.98 | 81.27 | 80.68 | 80.83 | 6,078,454 | -0.15(-0.18%) |
Dec 07, 2022 | 80.31 | 81.00 | 80.30 | 80.98 | 7,134,058 | +1.16(+1.45%) |
Dec 06, 2022 | 80.15 | 80.21 | 79.59 | 79.83 | 6,981,741 | -0.44(-0.55%) |
Dec 05, 2022 | 80.85 | 81.04 | 80.15 | 80.26 | 7,437,312 | -1.25(-1.53%) |
Dec 02, 2022 | 80.65 | 81.52 | 80.47 | 81.51 | 6,033,857 | -0.34(-0.42%) |
Dec 01, 2022 | 80.67 | 81.91 | 80.51 | 81.86 | 14,694,255 | +1.59(+1.99%) |
Nov 30, 2022 | 79.36 | 80.40 | 79.21 | 80.26 | 6,117,952 | +0.90(+1.14%) |
Nov 29, 2022 | 79.24 | 79.49 | 79.03 | 79.36 | 5,084,507 | +0.36(+0.46%) |
Nov 28, 2022 | 79.32 | 79.52 | 78.92 | 79.00 | 5,871,313 | -0.32(-0.40%) |
Nov 25, 2022 | 78.90 | 79.34 | 78.90 | 79.32 | 1,854,261 | +0.36(+0.46%) |
Nov 23, 2022 | 78.64 | 79.09 | 78.53 | 78.95 | 3,172,823 | +0.51(+0.65%) |
Nov 22, 2022 | 77.93 | 78.45 | 77.91 | 78.44 | 6,226,502 | +0.81(+1.04%) |
Nov 21, 2022 | 77.94 | 78.00 | 77.47 | 77.64 | 4,983,895 | +0.01(+0.01%) |
Nov 18, 2022 | 77.94 | 78.03 | 77.30 | 77.63 | 4,728,147 | +0.00(+0.00%) |
Nov 17, 2022 | 77.44 | 77.87 | 77.35 | 77.63 | 7,168,991 | -0.71(-0.90%) |
Nov 16, 2022 | 78.26 | 78.46 | 78.05 | 78.33 | 10,831,199 | +0.00(+0.00%) |
Nov 15, 2022 | 77.97 | 78.39 | 77.12 | 78.33 | 21,092,424 | +1.45(+1.88%) |
Nov 14, 2022 | 77.02 | 77.32 | 76.83 | 76.88 | 10,343,766 | -0.66(-0.85%) |
Nov 11, 2022 | 77.67 | 77.81 | 77.08 | 77.54 | 7,062,100 | -0.02(-0.02%) |
Nov 10, 2022 | 76.36 | 77.61 | 76.23 | 77.56 | 16,133,509 | +3.41(+4.60%) |
Nov 09, 2022 | 74.91 | 75.49 | 73.82 | 74.15 | 12,640,620 | -1.01(-1.35%) |
Nov 08, 2022 | 74.80 | 75.51 | 74.69 | 75.17 | 5,829,744 | +0.52(+0.70%) |
Nov 07, 2022 | 74.91 | 74.91 | 74.39 | 74.65 | 5,042,886 | -0.03(-0.04%) |
Nov 04, 2022 | 74.17 | 74.79 | 73.96 | 74.67 | 11,037,016 | +1.18(+1.60%) |
Nov 03, 2022 | 72.92 | 73.67 | 72.66 | 73.49 | 10,099,062 | -0.26(-0.35%) |
Nov 02, 2022 | 74.32 | 73.63 | 73.75 | 9,395,799 | -0.57(-0.76%) | |
Nov 01, 2022 | 74.01 | 74.37 | 73.61 | 74.32 | 12,058,130 | +1.40(+1.93%) |
Oct 31, 2022 | 73.62 | 73.62 | 72.77 | 72.92 | 37,526,160 | -1.15(-1.55%) |
Oct 28, 2022 | 73.76 | 74.27 | 73.72 | 74.06 | 5,169,539 | +0.18(+0.25%) |
Oct 27, 2022 | 73.70 | 74.20 | 73.55 | 73.88 | 7,461,914 | +0.17(+0.23%) |
Oct 26, 2022 | 73.25 | 74.14 | 73.25 | 73.71 | 7,597,715 | +0.48(+0.66%) |
Oct 25, 2022 | 72.39 | 73.30 | 72.31 | 73.23 | 10,054,963 | +1.25(+1.73%) |
Oct 24, 2022 | 71.75 | 72.33 | 71.40 | 71.98 | 7,991,855 | -0.05(-0.06%) |
Oct 21, 2022 | 71.15 | 72.08 | 70.56 | 72.03 | 11,674,439 | +0.79(+1.10%) |
Oct 20, 2022 | 71.49 | 72.17 | 71.02 | 71.24 | 7,105,854 | -0.73(-1.01%) |
Oct 19, 2022 | 72.17 | 72.46 | 71.84 | 71.97 | 9,354,633 | -1.09(-1.49%) |
Oct 18, 2022 | 72.68 | 73.13 | 72.25 | 73.06 | 9,814,309 | +0.77(+1.06%) |
Oct 17, 2022 | 72.55 | 72.96 | 72.21 | 72.30 | 7,942,076 | +0.40(+0.55%) |
Oct 14, 2022 | 73.06 | 73.06 | 71.84 | 71.90 | 8,715,764 | -0.54(-0.74%) |
Oct 13, 2022 | 71.47 | 72.91 | 71.24 | 72.44 | 9,955,366 | -0.22(-0.31%) |
Oct 12, 2022 | 72.92 | 72.93 | 72.45 | 72.66 | 7,311,253 | -0.26(-0.35%) |
Oct 11, 2022 | 72.91 | 73.34 | 72.55 | 72.92 | 10,470,315 | -0.06(-0.08%) |
Oct 10, 2022 | 73.41 | 73.41 | 72.50 | 72.97 | 2,594,538 | -0.21(-0.29%) |
Oct 07, 2022 | 73.61 | 73.77 | 73.01 | 73.18 | 6,533,142 | -1.00(-1.35%) |
Oct 06, 2022 | 74.60 | 74.81 | 74.02 | 74.18 | 9,162,566 | -0.29(-0.38%) |
Oct 05, 2022 | 74.70 | 74.76 | 74.09 | 74.47 | 11,931,841 | -1.07(-1.42%) |
Oct 04, 2022 | 75.48 | 75.72 | 75.17 | 75.54 | 10,649,705 | +1.40(+1.88%) |
Oct 03, 2022 | 73.69 | 74.82 | 73.61 | 74.15 | 14,730,100 | +1.11(+1.52%) |
Sep 30, 2022 | 73.60 | 73.63 | 72.86 | 73.04 | 12,587,581 | -0.17(-0.23%) |
Sep 29, 2022 | 73.35 | 73.50 | 72.40 | 73.20 | 9,752,745 | -0.94(-1.27%) |
Sep 28, 2022 | 72.68 | 74.19 | 72.48 | 74.14 | 10,943,474 | +1.74(+2.40%) |
Sep 27, 2022 | 73.98 | 74.09 | 72.29 | 72.40 | 15,166,649 | -1.18(-1.60%) |
Sep 26, 2022 | 74.45 | 74.78 | 73.40 | 73.58 | 13,082,706 | -1.78(-2.36%) |
Sep 23, 2022 | 75.81 | 75.82 | 74.89 | 75.35 | 11,559,133 | -0.92(-1.21%) |
Sep 22, 2022 | 76.77 | 76.77 | 75.99 | 76.27 | 7,932,769 | -0.52(-0.67%) |
Sep 21, 2022 | 77.17 | 77.48 | 76.45 | 76.79 | 8,163,449 | -0.22(-0.29%) |
Sep 20, 2022 | 77.07 | 77.21 | 76.80 | 77.01 | 4,931,482 | -0.71(-0.92%) |
Sep 19, 2022 | 77.28 | 77.75 | 77.24 | 77.72 | 5,254,686 | +0.27(+0.35%) |
Sep 16, 2022 | 77.23 | 77.75 | 77.15 | 77.45 | 6,018,564 | -0.42(-0.54%) |
Sep 15, 2022 | 77.97 | 78.44 | 77.72 | 77.87 | 7,088,214 | -0.06(-0.07%) |
Sep 14, 2022 | 77.83 | 78.30 | 77.77 | 77.93 | 5,718,370 | -0.06(-0.07%) |
Sep 13, 2022 | 78.11 | 78.45 | 77.92 | 77.98 | 7,372,174 | -1.21(-1.53%) |
Sep 12, 2022 | 79.58 | 79.76 | 79.17 | 79.20 | 4,868,739 | -0.03(-0.03%) |
Sep 09, 2022 | 78.91 | 79.46 | 78.91 | 79.23 | 7,687,087 | +0.48(+0.61%) |
Sep 08, 2022 | 78.53 | 78.92 | 78.35 | 78.75 | 6,149,122 | +0.03(+0.04%) |
Sep 07, 2022 | 77.83 | 78.75 | 77.65 | 78.72 | 8,585,927 | +1.18(+1.52%) |
Sep 06, 2022 | 78.09 | 78.23 | 77.43 | 77.54 | 8,456,210 | -0.72(-0.92%) |
Sep 02, 2022 | 78.39 | 79.04 | 77.83 | 78.26 | 8,016,136 | +0.28(+0.35%) |
Sep 01, 2022 | 77.73 | 78.05 | 77.49 | 77.98 | 8,902,833 | -0.19(-0.24%) |
Aug 31, 2022 | 78.59 | 78.71 | 78.14 | 78.18 | 4,432,850 | -0.63(-0.80%) |
Aug 30, 2022 | 79.15 | 79.22 | 78.38 | 78.81 | 5,726,415 | -0.03(-0.03%) |
Aug 29, 2022 | 79.17 | 79.17 | 78.72 | 78.84 | 4,792,403 | -0.48(-0.60%) |
Aug 26, 2022 | 80.42 | 80.59 | 79.31 | 79.31 | 5,202,759 | -1.26(-1.56%) |
Aug 25, 2022 | 80.03 | 80.57 | 79.62 | 80.57 | 4,298,931 | +0.84(+1.06%) |
Aug 24, 2022 | 79.95 | 80.09 | 79.61 | 79.73 | 3,349,034 | -0.07(-0.09%) |
Aug 23, 2022 | 79.41 | 80.14 | 79.29 | 79.80 | 5,810,990 | +0.83(+1.06%) |
Aug 22, 2022 | 79.16 | 79.17 | 78.81 | 78.96 | 5,669,976 | -0.59(-0.74%) |
Aug 19, 2022 | 80.12 | 80.24 | 79.53 | 79.55 | 6,892,243 | -1.23(-1.52%) |
Aug 18, 2022 | 80.93 | 80.94 | 80.54 | 80.78 | 4,577,406 | -0.09(-0.11%) |
Aug 17, 2022 | 80.94 | 81.05 | 80.32 | 80.87 | 8,556,306 | -0.90(-1.10%) |
Aug 16, 2022 | 81.77 | 82.02 | 81.46 | 81.77 | 10,461,997 | -0.71(-0.87%) |
Aug 15, 2022 | 82.26 | 82.95 | 82.19 | 82.48 | 12,652,581 | -0.16(-0.19%) |
Aug 12, 2022 | 82.07 | 82.69 | 81.96 | 82.64 | 7,561,000 | +0.62(+0.76%) |
Aug 11, 2022 | 82.94 | 83.13 | 81.83 | 82.02 | 11,237,163 | -0.34(-0.41%) |
Aug 10, 2022 | 81.75 | 82.64 | 81.45 | 82.36 | 9,665,821 | +1.45(+1.79%) |
Aug 09, 2022 | 81.71 | 81.80 | 80.89 | 80.91 | 6,804,386 | -1.37(-1.67%) |
Aug 08, 2022 | 81.58 | 82.35 | 81.57 | 82.28 | 7,882,672 | +1.20(+1.48%) |
Aug 05, 2022 | 80.39 | 81.08 | 80.28 | 81.08 | 5,602,297 | -0.16(-0.20%) |
Aug 04, 2022 | 81.21 | 81.56 | 81.09 | 81.25 | 6,738,450 | +0.17(+0.21%) |
Aug 03, 2022 | 79.84 | 81.14 | 79.75 | 81.07 | 4,898,437 | +1.53(+1.92%) |
Aug 02, 2022 | 80.30 | 80.39 | 79.54 | 79.54 | 6,844,086 | -1.17(-1.45%) |
Aug 01, 2022 | 80.36 | 80.88 | 80.17 | 80.72 | 4,743,188 | +0.36(+0.45%) |
Jul 29, 2022 | 80.07 | 80.65 | 80.06 | 80.35 | 7,293,309 | +0.31(+0.39%) |
Jul 28, 2022 | 79.36 | 80.16 | 79.28 | 80.04 | 7,344,145 | +1.02(+1.29%) |
Jul 27, 2022 | 77.96 | 79.14 | 77.89 | 79.02 | 6,279,352 | +1.18(+1.51%) |
Jul 26, 2022 | 78.27 | 78.35 | 77.74 | 77.84 | 7,523,090 | -0.73(-0.93%) |
Jul 25, 2022 | 78.18 | 78.65 | 78.18 | 78.57 | 5,985,510 | +0.05(+0.07%) |
Jul 22, 2022 | 77.95 | 78.52 | 77.95 | 78.52 | 5,508,561 | +0.85(+1.09%) |
Jul 21, 2022 | 77.36 | 77.72 | 77.35 | 77.67 | 8,163,545 | +0.43(+0.56%) |
Jul 20, 2022 | 76.86 | 77.29 | 76.76 | 77.24 | 6,906,362 | +0.60(+0.79%) |
Jul 19, 2022 | 75.75 | 76.66 | 75.71 | 76.64 | 6,735,026 | +1.10(+1.46%) |
Jul 18, 2022 | 75.90 | 76.24 | 75.40 | 75.53 | 8,573,250 | +0.04(+0.05%) |
Jul 15, 2022 | 75.37 | 75.73 | 75.19 | 75.50 | 6,743,376 | +0.75(+1.00%) |
Jul 14, 2022 | 75.19 | 75.35 | 74.74 | 74.75 | 11,279,474 | -1.33(-1.75%) |
Jul 13, 2022 | 75.19 | 76.14 | 75.09 | 76.08 | 13,112,824 | -0.31(-0.41%) |
Jul 12, 2022 | 76.14 | 76.48 | 76.11 | 76.39 | 8,024,939 | -0.22(-0.29%) |
Jul 11, 2022 | 77.03 | 77.21 | 76.26 | 76.61 | 10,284,374 | -0.65(-0.84%) |
Jul 08, 2022 | 77.44 | 77.44 | 76.88 | 77.26 | 3,942,557 | -0.37(-0.47%) |
Jul 07, 2022 | 77.57 | 77.86 | 77.51 | 77.62 | 6,071,053 | +0.23(+0.29%) |
Jul 06, 2022 | 77.71 | 77.90 | 77.30 | 77.39 | 6,170,850 | -0.63(-0.81%) |
Jul 05, 2022 | 77.80 | 78.06 | 77.59 | 78.02 | 5,170,486 | -0.62(-0.79%) |
Jul 01, 2022 | 78.22 | 78.83 | 78.21 | 78.65 | 6,676,777 | +1.09(+1.40%) |
Jun 30, 2022 | 77.00 | 77.69 | 76.61 | 77.56 | 6,468,672 | +0.32(+0.41%) |
Jun 29, 2022 | 76.89 | 77.29 | 76.42 | 77.24 | 6,188,557 | +0.28(+0.37%) |
Jun 28, 2022 | 77.42 | 77.57 | 76.77 | 76.96 | 6,429,992 | -0.59(-0.76%) |
Jun 27, 2022 | 78.36 | 78.44 | 77.52 | 77.55 | 8,588,396 | -1.07(-1.36%) |
Jun 24, 2022 | 78.51 | 79.05 | 78.46 | 78.62 | 3,110,185 | +0.10(+0.13%) |
Jun 23, 2022 | 78.37 | 78.61 | 78.23 | 78.52 | 7,375,986 | +0.52(+0.66%) |
Jun 22, 2022 | 77.98 | 78.36 | 77.95 | 78.00 | 5,042,410 | +0.12(+0.15%) |
Jun 21, 2022 | 77.90 | 78.44 | 77.78 | 77.89 | 7,353,757 | -0.23(-0.29%) |
Jun 17, 2022 | 78.11 | 78.37 | 77.49 | 78.11 | 8,465,579 | +0.42(+0.54%) |
Jun 16, 2022 | 77.53 | 77.97 | 77.04 | 77.69 | 12,024,581 | -1.76(-2.22%) |
Jun 15, 2022 | 78.22 | 79.58 | 77.22 | 79.46 | 11,120,620 | +2.31(+2.99%) |
Jun 14, 2022 | 77.99 | 78.11 | 76.75 | 77.15 | 10,046,108 | -0.04(-0.05%) |
Jun 13, 2022 | 77.88 | 78.08 | 76.65 | 77.19 | 12,757,155 | -2.10(-2.65%) |
Jun 10, 2022 | 80.15 | 80.26 | 79.24 | 79.29 | 10,010,043 | -1.35(-1.68%) |
Jun 09, 2022 | 81.09 | 81.20 | 80.56 | 80.64 | 7,298,105 | -0.67(-0.83%) |
Jun 08, 2022 | 81.75 | 81.86 | 81.28 | 81.31 | 5,962,234 | -0.81(-0.99%) |
Jun 07, 2022 | 81.72 | 82.24 | 81.70 | 82.12 | 4,973,442 | +0.48(+0.59%) |
Jun 06, 2022 | 82.65 | 82.65 | 81.60 | 81.64 | 6,164,238 | -1.09(-1.32%) |
Jun 03, 2022 | 82.48 | 82.92 | 82.43 | 82.73 | 5,783,690 | -0.56(-0.68%) |
Jun 02, 2022 | 82.86 | 83.40 | 82.32 | 83.29 | 6,009,857 | +0.80(+0.97%) |
Jun 01, 2022 | 83.05 | 83.12 | 82.12 | 82.49 | 7,034,102 | -0.15(-0.18%) |
May 31, 2022 | 82.98 | 83.01 | 82.43 | 82.64 | 7,884,304 | -0.43(-0.51%) |
May 27, 2022 | 83.36 | 83.89 | 82.92 | 83.07 | 6,666,942 | +0.14(+0.16%) |
May 26, 2022 | 82.63 | 83.11 | 82.59 | 82.93 | 5,102,535 | +0.27(+0.33%) |
May 25, 2022 | 82.06 | 82.75 | 82.01 | 82.66 | 7,084,864 | +0.72(+0.88%) |
May 24, 2022 | 81.23 | 81.96 | 81.20 | 81.94 | 5,421,855 | +0.71(+0.87%) |
May 23, 2022 | 81.21 | 81.47 | 81.04 | 81.23 | 4,014,545 | +0.05(+0.07%) |
May 20, 2022 | 80.88 | 81.24 | 80.63 | 81.18 | 4,235,444 | +0.53(+0.65%) |
May 19, 2022 | 80.34 | 80.92 | 80.24 | 80.65 | 5,595,116 | +0.43(+0.54%) |
May 18, 2022 | 80.57 | 80.67 | 80.17 | 80.22 | 5,771,214 | -0.52(-0.64%) |
May 17, 2022 | 80.71 | 80.90 | 80.51 | 80.73 | 4,820,653 | +0.29(+0.36%) |
May 16, 2022 | 80.83 | 81.03 | 80.39 | 80.44 | 5,335,906 | -0.43(-0.54%) |
May 13, 2022 | 81.08 | 81.40 | 80.67 | 80.88 | 5,686,483 | -0.14(-0.17%) |
May 12, 2022 | 80.72 | 81.15 | 80.60 | 81.01 | 6,499,323 | +0.05(+0.07%) |
May 11, 2022 | 80.52 | 81.29 | 80.23 | 80.96 | 9,426,057 | +0.35(+0.44%) |
May 10, 2022 | 80.78 | 81.00 | 80.50 | 80.61 | 7,568,025 | +0.40(+0.50%) |
May 09, 2022 | 80.49 | 80.61 | 79.90 | 80.21 | 8,040,386 | -0.72(-0.88%) |
May 06, 2022 | 81.35 | 81.54 | 80.75 | 80.92 | 7,486,964 | -1.10(-1.35%) |
May 05, 2022 | 82.45 | 82.45 | 81.43 | 82.03 | 10,138,729 | -1.25(-1.50%) |
May 04, 2022 | 81.98 | 83.38 | 81.71 | 83.28 | 10,904,352 | +1.40(+1.71%) |
May 03, 2022 | 82.00 | 82.17 | 81.84 | 81.87 | 5,726,216 | +0.34(+0.42%) |
May 02, 2022 | 82.06 | 82.09 | 81.14 | 81.53 | 7,636,378 | -0.45(-0.55%) |
Apr 29, 2022 | 82.67 | 82.92 | 81.90 | 81.98 | 9,167,925 | -1.42(-1.70%) |
Apr 28, 2022 | 83.12 | 83.48 | 82.79 | 83.40 | 4,799,241 | +0.15(+0.18%) |
Apr 27, 2022 | 83.30 | 83.62 | 83.15 | 83.24 | 6,253,007 | -0.23(-0.27%) |
Apr 26, 2022 | 84.11 | 84.11 | 83.47 | 83.47 | 5,816,710 | -0.58(-0.69%) |
Apr 25, 2022 | 83.12 | 84.15 | 83.12 | 84.05 | 10,096,336 | +0.97(+1.17%) |
Apr 22, 2022 | 83.88 | 84.05 | 82.42 | 83.07 | 9,786,378 | -0.89(-1.06%) |
Apr 21, 2022 | 84.65 | 84.67 | 83.79 | 83.96 | 6,088,519 | -0.77(-0.90%) |
Apr 20, 2022 | 84.58 | 84.80 | 84.40 | 84.73 | 3,600,148 | +0.58(+0.69%) |
Apr 19, 2022 | 84.15 | 84.42 | 84.05 | 84.15 | 4,880,165 | -0.33(-0.40%) |
Apr 18, 2022 | 84.63 | 84.89 | 84.39 | 84.49 | 2,814,638 | -0.05(-0.05%) |
Apr 14, 2022 | 85.20 | 85.29 | 84.48 | 84.53 | 7,492,389 | -0.79(-0.93%) |
Apr 13, 2022 | 85.23 | 85.63 | 85.15 | 85.33 | 4,992,015 | +0.22(+0.25%) |
Apr 12, 2022 | 85.42 | 85.61 | 85.03 | 85.11 | 6,236,057 | +0.32(+0.37%) |
Apr 11, 2022 | 85.25 | 85.26 | 84.69 | 84.79 | 7,073,146 | -1.02(-1.19%) |
Apr 08, 2022 | 86.21 | 86.26 | 85.75 | 85.81 | 6,545,755 | -0.75(-0.86%) |
Apr 07, 2022 | 86.62 | 86.82 | 86.33 | 86.56 | 5,049,277 | -0.25(-0.29%) |
Apr 06, 2022 | 86.40 | 87.21 | 86.24 | 86.81 | 8,556,554 | -0.26(-0.30%) |
Apr 05, 2022 | 87.95 | 88.15 | 86.95 | 87.08 | 8,587,070 | -1.43(-1.61%) |
Apr 04, 2022 | 88.12 | 88.69 | 88.01 | 88.50 | 5,669,250 | +0.34(+0.39%) |
Apr 01, 2022 | 87.49 | 88.40 | 87.28 | 88.16 | 9,624,233 | +0.32(+0.36%) |
Mar 31, 2022 | 87.92 | 88.23 | 87.73 | 87.84 | 5,832,552 | -0.09(-0.10%) |
Mar 30, 2022 | 87.42 | 88.03 | 87.42 | 87.93 | 5,288,520 | +0.06(+0.07%) |
Mar 29, 2022 | 87.71 | 88.13 | 87.66 | 87.87 | 10,287,857 | +0.85(+0.98%) |
Mar 28, 2022 | 86.54 | 87.03 | 86.42 | 87.01 | 9,009,911 | +0.84(+0.97%) |
Mar 25, 2022 | 86.24 | 86.25 | 85.74 | 86.18 | 4,704,155 | -0.20(-0.23%) |
Mar 24, 2022 | 86.03 | 86.42 | 85.68 | 86.38 | 7,520,254 | +0.34(+0.40%) |
Mar 23, 2022 | 85.83 | 86.28 | 85.76 | 86.03 | 7,376,122 | +0.07(+0.08%) |
Mar 22, 2022 | 86.09 | 86.22 | 85.87 | 85.96 | 8,110,608 | -0.15(-0.18%) |
Mar 21, 2022 | 87.09 | 87.27 | 86.02 | 86.12 | 7,841,422 | -1.54(-1.75%) |
Mar 18, 2022 | 87.50 | 87.98 | 87.37 | 87.65 | 7,779,648 | -0.36(-0.41%) |
Mar 17, 2022 | 87.13 | 88.42 | 86.93 | 88.01 | 9,787,597 | +0.56(+0.64%) |
Mar 16, 2022 | 86.53 | 87.53 | 85.62 | 87.45 | 14,745,684 | +1.75(+2.04%) |
Mar 15, 2022 | 85.41 | 85.83 | 85.32 | 85.70 | 8,487,126 | +0.51(+0.60%) |
Mar 14, 2022 | 85.49 | 85.67 | 84.91 | 85.19 | 6,133,620 | -0.18(-0.21%) |
Mar 11, 2022 | 86.06 | 86.16 | 85.18 | 85.37 | 6,356,313 | -0.66(-0.77%) |
Mar 10, 2022 | 85.59 | 86.14 | 85.32 | 86.03 | 8,190,618 | +0.13(+0.15%) |
Mar 09, 2022 | 85.96 | 86.50 | 85.59 | 85.91 | 11,376,565 | +0.83(+0.97%) |
Mar 08, 2022 | 84.46 | 86.14 | 84.46 | 85.08 | 11,566,135 | +0.74(+0.87%) |
Mar 07, 2022 | 85.00 | 85.00 | 84.17 | 84.35 | 7,091,415 | -0.65(-0.76%) |
Mar 04, 2022 | 86.06 | 86.08 | 84.71 | 84.99 | 10,595,885 | -1.89(-2.17%) |
Mar 03, 2022 | 87.17 | 87.94 | 86.62 | 86.88 | 11,147,704 | -0.38(-0.43%) |
Mar 02, 2022 | 87.70 | 88.69 | 86.93 | 87.26 | 17,216,180 | -0.19(-0.22%) |
Mar 01, 2022 | 87.94 | 90.32 | 87.09 | 87.45 | 17,407,198 | -1.37(-1.54%) |
Feb 28, 2022 | 87.69 | 89.15 | 87.67 | 88.81 | 13,737,952 | -0.87(-0.97%) |
Feb 25, 2022 | 90.25 | 90.28 | 89.33 | 89.68 | 16,853,300 | +1.07(+1.20%) |
Feb 24, 2022 | 87.01 | 88.68 | 86.72 | 88.62 | 24,850,596 | -0.90(-1.01%) |
Feb 23, 2022 | 90.82 | 90.91 | 89.52 | 89.52 | 16,693,717 | -1.53(-1.68%) |
Feb 22, 2022 | 91.61 | 91.81 | 90.85 | 91.05 | 18,214,572 | -1.21(-1.31%) |
Feb 18, 2022 | 92.26 | 0 | +0.08(+0.09%) | |||
Feb 17, 2022 | 92.38 | 92.49 | 92.04 | 92.18 | 11,597,741 | -0.43(-0.46%) |
Feb 16, 2022 | 92.54 | 92.67 | 92.25 | 92.61 | 6,187,287 | +0.27(+0.29%) |
Feb 15, 2022 | 92.43 | 92.54 | 92.21 | 92.34 | 8,247,863 | +0.35(+0.38%) |
Feb 14, 2022 | 91.95 | 92.19 | 91.64 | 91.99 | 12,464,640 | +0.35(+0.38%) |
Feb 11, 2022 | 92.39 | 92.57 | 91.19 | 91.64 | 12,353,642 | -0.54(-0.58%) |
Feb 10, 2022 | 93.00 | 93.24 | 92.11 | 92.18 | 11,070,887 | -1.23(-1.31%) |
Feb 09, 2022 | 93.37 | 93.53 | 93.28 | 93.41 | 6,095,961 | +0.33(+0.36%) |
Feb 08, 2022 | 93.08 | 93.11 | 92.91 | 93.08 | 6,743,691 | -0.24(-0.26%) |
Feb 07, 2022 | 93.21 | 93.44 | 93.10 | 93.32 | 5,624,365 | -0.11(-0.11%) |
Feb 04, 2022 | 93.46 | 93.62 | 93.19 | 93.42 | 10,986,070 | -0.45(-0.48%) |
Feb 03, 2022 | 94.11 | 93.82 | 93.87 | 7,563,702 | -0.81(-0.86%) | |
Feb 02, 2022 | 94.57 | 94.75 | 94.47 | 94.69 | 8,113,834 | +0.43(+0.46%) |
Feb 01, 2022 | 94.26 | 94.26 | 93.79 | 94.26 | 6,589,752 | +0.24(+0.26%) |
Jan 31, 2022 | 93.75 | 94.01 | 5,390,587 | -0.03(-0.03%) | ||
Jan 28, 2022 | 93.68 | 94.13 | 93.47 | 94.04 | 8,097,659 | +0.29(+0.31%) |
Jan 27, 2022 | 93.94 | 94.17 | 93.53 | 93.75 | 8,306,840 | +0.53(+0.56%) |
Jan 26, 2022 | 94.07 | 94.38 | 93.17 | 93.22 | 11,427,843 | -0.49(-0.52%) |
Jan 25, 2022 | 93.58 | 93.75 | 93.41 | 93.71 | 6,946,697 | +0.14(+0.15%) |
Jan 24, 2022 | 93.78 | 93.81 | 93.19 | 93.57 | 16,646,075 | -0.63(-0.67%) |
Jan 21, 2022 | 94.32 | 94.42 | 94.02 | 94.20 | 9,934,708 | +0.50(+0.53%) |
Jan 20, 2022 | 93.75 | 94.03 | 93.58 | 93.70 | 8,860,305 | +0.33(+0.35%) |
Jan 19, 2022 | 93.53 | 93.71 | 93.21 | 93.37 | 10,712,732 | +0.62(+0.67%) |
Jan 18, 2022 | 93.06 | 93.11 | 92.48 | 92.75 | 10,922,797 | -0.87(-0.92%) |
Jan 14, 2022 | 93.61 | 0 | -0.83(-0.88%) | |||
Jan 13, 2022 | 94.52 | 94.62 | 94.31 | 94.44 | 8,009,755 | -0.32(-0.34%) |
Jan 12, 2022 | 94.95 | 95.05 | 94.68 | 94.76 | 6,161,574 | -0.20(-0.21%) |
Jan 11, 2022 | 94.68 | 94.96 | 94.41 | 94.96 | 8,704,956 | +0.20(+0.21%) |
Jan 10, 2022 | 94.57 | 94.78 | 94.20 | 94.76 | 8,890,318 | -0.32(-0.34%) |
Jan 07, 2022 | 95.11 | 95.20 | 94.80 | 95.08 | 6,898,899 | -0.19(-0.20%) |
Jan 06, 2022 | 95.07 | 95.36 | 95.02 | 95.27 | 9,537,663 | -0.09(-0.09%) |
Jan 05, 2022 | 96.29 | 96.29 | 95.36 | 95.36 | 8,766,679 | -0.92(-0.95%) |
Jan 04, 2022 | 96.39 | 96.49 | 96.12 | 96.28 | 5,658,628 | -0.05(-0.06%) |