Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 74.70 | 75.00 | 73.47 | 74.12 | 2,236,269 | -0.64(-0.86%) |
Dec 29, 2022 | 75.06 | 75.33 | 74.66 | 74.76 | 1,951,090 | -0.21(-0.28%) |
Dec 28, 2022 | 76.22 | 76.39 | 74.70 | 74.97 | 1,655,715 | -1.21(-1.59%) |
Dec 27, 2022 | 75.89 | 76.30 | 75.33 | 76.18 | 1,086,601 | +0.52(+0.69%) |
Dec 23, 2022 | 75.10 | 75.82 | 74.90 | 75.66 | 1,328,681 | +0.34(+0.45%) |
Dec 22, 2022 | 75.06 | 75.39 | 73.58 | 75.32 | 2,436,775 | +0.14(+0.19%) |
Dec 21, 2022 | 74.92 | 75.36 | 74.58 | 75.18 | 1,849,640 | +0.38(+0.50%) |
Dec 20, 2022 | 75.21 | 75.44 | 74.54 | 74.80 | 2,033,062 | -0.36(-0.48%) |
Dec 19, 2022 | 75.37 | 75.85 | 74.38 | 75.16 | 2,066,373 | -0.02(-0.03%) |
Dec 16, 2022 | 76.34 | 76.64 | 74.64 | 75.18 | 6,464,602 | -2.19(-2.83%) |
Dec 15, 2022 | 77.85 | 78.05 | 76.69 | 77.37 | 1,973,518 | -0.88(-1.12%) |
Dec 14, 2022 | 78.89 | 79.58 | 77.82 | 78.25 | 2,230,868 | -0.43(-0.55%) |
Dec 13, 2022 | 80.28 | 80.40 | 77.74 | 78.69 | 2,571,321 | -0.42(-0.53%) |
Dec 12, 2022 | 77.58 | 79.15 | 76.72 | 79.10 | 1,676,477 | +2.09(+2.72%) |
Dec 09, 2022 | 77.07 | 77.99 | 76.89 | 77.01 | 1,858,152 | -0.45(-0.59%) |
Dec 08, 2022 | 77.61 | 77.79 | 77.21 | 77.46 | 2,964,749 | -0.15(-0.20%) |
Dec 07, 2022 | 78.75 | 79.10 | 77.48 | 77.61 | 2,850,405 | -1.40(-1.77%) |
Dec 06, 2022 | 78.22 | 79.48 | 77.95 | 79.01 | 2,615,091 | +0.79(+1.01%) |
Dec 05, 2022 | 78.55 | 79.39 | 78.06 | 78.22 | 1,825,982 | -1.07(-1.35%) |
Dec 02, 2022 | 79.13 | 79.93 | 78.97 | 79.29 | 2,273,397 | -0.62(-0.77%) |
Dec 01, 2022 | 79.80 | 80.40 | 79.33 | 79.91 | 3,057,519 | +0.49(+0.62%) |
Nov 30, 2022 | 76.99 | 79.51 | 76.66 | 79.42 | 4,718,793 | +2.33(+3.02%) |
Nov 29, 2022 | 77.60 | 77.63 | 76.88 | 77.09 | 1,440,418 | -0.84(-1.08%) |
Nov 28, 2022 | 77.47 | 77.94 | 77.01 | 77.93 | 2,472,475 | -0.18(-0.23%) |
Nov 25, 2022 | 78.33 | 78.53 | 77.70 | 78.11 | 841,313 | +0.22(+0.28%) |
Nov 23, 2022 | 76.30 | 78.00 | 76.30 | 77.89 | 2,405,085 | +1.28(+1.67%) |
Nov 22, 2022 | 76.41 | 77.16 | 76.12 | 76.62 | 1,606,679 | +0.75(+0.98%) |
Nov 21, 2022 | 75.35 | 76.11 | 75.35 | 75.87 | 1,635,200 | +0.44(+0.59%) |
Nov 18, 2022 | 74.64 | 75.67 | 74.53 | 75.43 | 3,033,746 | +1.80(+2.44%) |
Nov 17, 2022 | 74.35 | 74.58 | 72.74 | 73.63 | 2,532,341 | -1.59(-2.12%) |
Nov 16, 2022 | 74.07 | 75.98 | 73.85 | 75.22 | 3,291,441 | +0.95(+1.27%) |
Nov 15, 2022 | 75.08 | 75.30 | 73.52 | 74.27 | 2,192,311 | -0.09(-0.12%) |
Nov 14, 2022 | 73.98 | 75.40 | 73.80 | 74.36 | 2,983,267 | +0.46(+0.62%) |
Nov 11, 2022 | 74.65 | 74.70 | 72.84 | 73.90 | 2,493,313 | -0.56(-0.76%) |
Nov 10, 2022 | 73.70 | 74.55 | 72.70 | 74.47 | 2,366,777 | +2.75(+3.84%) |
Nov 09, 2022 | 72.24 | 72.93 | 71.58 | 71.71 | 2,523,755 | -0.79(-1.09%) |
Nov 08, 2022 | 71.97 | 72.97 | 71.62 | 72.51 | 2,335,109 | +0.97(+1.35%) |
Nov 07, 2022 | 74.02 | 74.03 | 71.03 | 71.54 | 2,287,985 | -2.45(-3.31%) |
Nov 04, 2022 | 73.85 | 74.07 | 72.80 | 73.99 | 4,009,509 | +1.06(+1.45%) |
Nov 03, 2022 | 71.41 | 73.15 | 70.29 | 72.93 | 3,932,328 | +0.99(+1.38%) |
Nov 02, 2022 | 72.24 | 71.77 | 71.94 | 3,144,190 | -0.43(-0.60%) | |
Nov 01, 2022 | 72.35 | 72.64 | 71.35 | 72.37 | 1,951,315 | +0.24(+0.34%) |
Oct 31, 2022 | 72.65 | 73.09 | 71.98 | 72.13 | 2,736,176 | -0.69(-0.95%) |
Oct 28, 2022 | 72.07 | 72.96 | 71.99 | 72.82 | 1,998,092 | +1.14(+1.59%) |
Oct 27, 2022 | 71.21 | 72.32 | 71.07 | 71.68 | 2,776,329 | +1.18(+1.67%) |
Oct 26, 2022 | 70.44 | 70.82 | 69.47 | 70.50 | 3,930,570 | +0.63(+0.90%) |
Oct 25, 2022 | 68.76 | 70.07 | 68.63 | 69.87 | 2,187,054 | +0.99(+1.44%) |
Oct 24, 2022 | 68.52 | 69.31 | 68.15 | 68.88 | 1,838,040 | +0.89(+1.31%) |
Oct 21, 2022 | 67.22 | 68.60 | 66.64 | 67.99 | 2,832,689 | +1.21(+1.82%) |
Oct 20, 2022 | 68.43 | 68.45 | 66.53 | 66.78 | 3,320,182 | -1.91(-2.78%) |
Oct 19, 2022 | 68.39 | 69.13 | 68.07 | 68.69 | 2,029,647 | -0.80(-1.15%) |
Oct 18, 2022 | 70.52 | 70.92 | 69.17 | 69.49 | 3,565,199 | +0.26(+0.37%) |
Oct 17, 2022 | 68.82 | 69.88 | 68.59 | 69.23 | 2,705,489 | +1.61(+2.38%) |
Oct 14, 2022 | 69.29 | 69.97 | 67.44 | 67.62 | 3,748,710 | -0.73(-1.07%) |
Oct 13, 2022 | 66.27 | 68.44 | 65.25 | 68.35 | 5,655,285 | +1.11(+1.66%) |
Oct 12, 2022 | 69.98 | 70.15 | 67.18 | 67.24 | 3,542,904 | -2.99(-4.26%) |
Oct 11, 2022 | 70.01 | 71.09 | 69.30 | 70.23 | 3,076,606 | -0.28(-0.40%) |
Oct 10, 2022 | 70.53 | 71.34 | 70.19 | 70.51 | 2,899,714 | +0.25(+0.35%) |
Oct 07, 2022 | 71.16 | 71.42 | 69.64 | 70.26 | 2,849,756 | -0.90(-1.26%) |
Oct 06, 2022 | 72.91 | 73.11 | 71.04 | 71.16 | 3,397,114 | -2.21(-3.01%) |
Oct 05, 2022 | 74.24 | 74.63 | 72.96 | 73.37 | 3,175,408 | -1.96(-2.60%) |
Oct 04, 2022 | 74.53 | 75.88 | 74.12 | 75.33 | 2,114,441 | +1.20(+1.62%) |
Oct 03, 2022 | 73.12 | 74.62 | 72.42 | 74.13 | 3,344,048 | +2.48(+3.45%) |
Sep 30, 2022 | 72.78 | 72.89 | 71.13 | 71.65 | 4,535,088 | -0.74(-1.02%) |
Sep 29, 2022 | 74.59 | 74.69 | 72.24 | 72.39 | 2,031,181 | -2.63(-3.50%) |
Sep 28, 2022 | 74.54 | 75.40 | 73.77 | 75.02 | 2,766,689 | +1.35(+1.84%) |
Sep 27, 2022 | 75.76 | 75.76 | 73.34 | 73.66 | 3,921,270 | -1.47(-1.96%) |
Sep 26, 2022 | 77.00 | 77.09 | 74.39 | 75.13 | 3,620,757 | -2.17(-2.81%) |
Sep 23, 2022 | 77.67 | 77.67 | 76.14 | 77.31 | 3,251,208 | -1.15(-1.47%) |
Sep 22, 2022 | 79.00 | 79.16 | 77.94 | 78.46 | 2,217,450 | -0.72(-0.90%) |
Sep 21, 2022 | 81.30 | 82.07 | 79.11 | 79.18 | 2,704,638 | -1.24(-1.54%) |
Sep 20, 2022 | 81.66 | 82.10 | 80.08 | 80.41 | 2,427,548 | -1.94(-2.35%) |
Sep 19, 2022 | 80.05 | 82.40 | 79.77 | 82.35 | 2,686,476 | +2.14(+2.67%) |
Sep 16, 2022 | 81.03 | 81.26 | 80.08 | 80.21 | 5,731,787 | -1.16(-1.43%) |
Sep 15, 2022 | 82.52 | 82.52 | 81.17 | 81.38 | 2,736,071 | -1.34(-1.62%) |
Sep 14, 2022 | 81.46 | 83.51 | 81.46 | 82.72 | 2,273,816 | +1.37(+1.68%) |
Sep 13, 2022 | 82.89 | 83.30 | 80.91 | 81.35 | 3,343,592 | -2.30(-2.74%) |
Sep 12, 2022 | 82.92 | 84.04 | 82.47 | 83.65 | 2,122,717 | +0.90(+1.09%) |
Sep 09, 2022 | 82.76 | 83.28 | 82.07 | 82.75 | 3,351,057 | +0.39(+0.47%) |
Sep 08, 2022 | 82.43 | 82.78 | 81.88 | 82.36 | 1,819,260 | -0.26(-0.32%) |
Sep 07, 2022 | 80.18 | 82.72 | 80.18 | 82.62 | 2,879,596 | +2.70(+3.37%) |
Sep 06, 2022 | 79.55 | 80.98 | 79.53 | 79.92 | 2,914,059 | +0.49(+0.62%) |
Sep 02, 2022 | 80.29 | 81.16 | 79.21 | 79.43 | 1,640,146 | -0.58(-0.72%) |
Sep 01, 2022 | 78.50 | 80.03 | 78.01 | 80.01 | 2,067,965 | +1.45(+1.84%) |
Aug 31, 2022 | 78.72 | 79.74 | 78.52 | 78.56 | 2,959,311 | -0.52(-0.66%) |
Aug 30, 2022 | 80.03 | 80.50 | 78.86 | 79.08 | 2,785,013 | -1.06(-1.33%) |
Aug 29, 2022 | 78.97 | 80.82 | 78.43 | 80.14 | 1,819,761 | +0.83(+1.05%) |
Aug 26, 2022 | 80.57 | 80.74 | 79.18 | 79.31 | 1,897,251 | -1.01(-1.26%) |
Aug 25, 2022 | 80.34 | 80.52 | 79.90 | 80.32 | 1,877,170 | +0.11(+0.14%) |
Aug 24, 2022 | 80.15 | 80.65 | 79.78 | 80.21 | 2,144,653 | +0.06(+0.08%) |
Aug 23, 2022 | 80.11 | 80.38 | 79.77 | 80.15 | 2,025,270 | +0.06(+0.08%) |
Aug 22, 2022 | 80.39 | 80.66 | 79.82 | 80.09 | 1,578,494 | -0.90(-1.11%) |
Aug 19, 2022 | 81.19 | 81.51 | 80.75 | 80.99 | 1,983,632 | -0.18(-0.22%) |
Aug 18, 2022 | 80.96 | 81.75 | 80.94 | 81.17 | 1,804,472 | +0.40(+0.50%) |
Aug 17, 2022 | 80.21 | 81.06 | 80.17 | 80.76 | 2,104,971 | +0.26(+0.32%) |
Aug 16, 2022 | 79.75 | 80.55 | 79.63 | 80.50 | 2,238,425 | +0.73(+0.91%) |
Aug 15, 2022 | 78.99 | 79.99 | 78.68 | 79.78 | 1,539,373 | +0.55(+0.69%) |
Aug 12, 2022 | 78.38 | 79.27 | 78.15 | 79.23 | 1,662,401 | +1.18(+1.51%) |
Aug 11, 2022 | 78.10 | 78.54 | 77.54 | 78.05 | 1,697,133 | +0.20(+0.25%) |
Aug 10, 2022 | 77.95 | 78.20 | 77.31 | 77.85 | 2,220,542 | +0.44(+0.57%) |
Aug 09, 2022 | 77.13 | 77.76 | 76.97 | 77.41 | 2,589,892 | +0.76(+0.99%) |
Aug 08, 2022 | 76.63 | 77.15 | 76.13 | 76.65 | 2,289,038 | +0.56(+0.73%) |
Aug 05, 2022 | 76.67 | 76.73 | 75.11 | 76.09 | 3,899,638 | -0.79(-1.02%) |
Aug 04, 2022 | 77.62 | 78.56 | 76.58 | 76.88 | 3,621,878 | -1.49(-1.90%) |
Aug 03, 2022 | 77.83 | 78.64 | 76.82 | 78.37 | 3,119,125 | +0.41(+0.53%) |
Aug 02, 2022 | 79.00 | 79.43 | 77.86 | 77.96 | 2,560,070 | -0.80(-1.01%) |
Aug 01, 2022 | 78.81 | 79.04 | 77.96 | 78.75 | 2,414,861 | -0.20(-0.26%) |
Jul 29, 2022 | 77.70 | 79.19 | 77.61 | 78.96 | 6,231,671 | +1.06(+1.36%) |
Jul 28, 2022 | 76.81 | 78.10 | 76.22 | 77.90 | 2,139,762 | +1.73(+2.27%) |
Jul 27, 2022 | 75.79 | 76.44 | 75.06 | 76.17 | 2,391,368 | +0.13(+0.17%) |
Jul 26, 2022 | 75.21 | 76.46 | 75.21 | 76.04 | 2,701,083 | +0.67(+0.89%) |
Jul 25, 2022 | 73.28 | 75.48 | 73.14 | 75.37 | 2,964,229 | +1.92(+2.61%) |
Jul 22, 2022 | 73.36 | 74.15 | 72.96 | 73.45 | 1,790,418 | +0.36(+0.49%) |
Jul 21, 2022 | 72.63 | 73.19 | 71.94 | 73.09 | 2,782,439 | +0.34(+0.47%) |
Jul 20, 2022 | 72.29 | 72.99 | 71.50 | 72.75 | 4,041,239 | +0.56(+0.78%) |
Jul 19, 2022 | 71.52 | 72.48 | 71.29 | 72.19 | 2,565,538 | +1.06(+1.49%) |
Jul 18, 2022 | 71.80 | 72.30 | 71.07 | 71.13 | 3,535,800 | -0.90(-1.24%) |
Jul 15, 2022 | 70.97 | 72.21 | 69.88 | 72.02 | 5,572,473 | +1.54(+2.18%) |
Jul 14, 2022 | 70.48 | 70.66 | 68.91 | 70.48 | 3,658,741 | +0.61(+0.87%) |
Jul 13, 2022 | 69.23 | 70.70 | 68.83 | 69.88 | 2,757,841 | -0.06(-0.08%) |
Jul 12, 2022 | 70.12 | 71.03 | 69.67 | 69.93 | 2,518,295 | -0.80(-1.13%) |
Jul 11, 2022 | 70.03 | 70.85 | 69.64 | 70.73 | 1,481,055 | +0.60(+0.86%) |
Jul 08, 2022 | 70.35 | 70.55 | 69.66 | 70.13 | 3,267,053 | -0.20(-0.28%) |
Jul 07, 2022 | 70.58 | 71.03 | 70.16 | 70.33 | 2,149,426 | +0.10(+0.15%) |
Jul 06, 2022 | 70.24 | 71.14 | 69.52 | 70.22 | 3,322,204 | +0.50(+0.71%) |
Jul 05, 2022 | 72.45 | 72.60 | 69.08 | 69.73 | 3,503,458 | -3.12(-4.28%) |
Jul 01, 2022 | 71.63 | 73.06 | 71.11 | 72.84 | 3,459,471 | +1.56(+2.19%) |
Jun 30, 2022 | 70.70 | 71.90 | 70.63 | 71.28 | 4,342,944 | -0.02(-0.03%) |
Jun 29, 2022 | 72.00 | 72.19 | 70.68 | 71.30 | 2,427,649 | -0.43(-0.60%) |
Jun 28, 2022 | 71.99 | 72.92 | 71.61 | 71.73 | 3,328,002 | +0.26(+0.36%) |
Jun 27, 2022 | 70.81 | 71.79 | 70.49 | 71.47 | 2,414,193 | +0.58(+0.82%) |
Jun 24, 2022 | 69.80 | 71.12 | 69.63 | 70.89 | 4,698,686 | +1.47(+2.11%) |
Jun 23, 2022 | 68.39 | 69.45 | 68.12 | 69.42 | 3,698,815 | +1.38(+2.03%) |
Jun 22, 2022 | 67.13 | 68.69 | 67.13 | 68.04 | 3,354,703 | +0.29(+0.43%) |
Jun 21, 2022 | 67.02 | 68.22 | 66.69 | 67.75 | 3,131,589 | +1.58(+2.39%) |
Jun 17, 2022 | 67.40 | 67.66 | 64.90 | 66.17 | 12,438,510 | -1.17(-1.74%) |
Jun 16, 2022 | 67.62 | 67.73 | 66.52 | 67.34 | 3,829,963 | -1.32(-1.92%) |
Jun 15, 2022 | 69.27 | 69.68 | 67.80 | 68.66 | 2,961,833 | -0.04(-0.06%) |
Jun 14, 2022 | 70.42 | 70.42 | 67.50 | 68.70 | 3,692,973 | -1.11(-1.59%) |
Jun 13, 2022 | 72.40 | 72.40 | 69.70 | 69.81 | 4,045,633 | -3.56(-4.85%) |
Jun 10, 2022 | 72.98 | 74.01 | 72.59 | 73.36 | 3,251,098 | -0.24(-0.32%) |
Jun 09, 2022 | 75.55 | 75.55 | 73.39 | 73.60 | 3,811,119 | -2.04(-2.69%) |
Jun 08, 2022 | 77.31 | 77.31 | 75.36 | 75.64 | 2,608,871 | -2.02(-2.60%) |
Jun 07, 2022 | 76.29 | 77.70 | 75.84 | 77.65 | 2,781,292 | +1.20(+1.57%) |
Jun 06, 2022 | 76.26 | 76.89 | 76.08 | 76.45 | 1,806,953 | +0.44(+0.57%) |
Jun 03, 2022 | 77.05 | 77.23 | 75.90 | 76.02 | 2,684,699 | -1.26(-1.63%) |
Jun 02, 2022 | 77.87 | 77.87 | 75.86 | 77.28 | 2,595,234 | -0.29(-0.37%) |
Jun 01, 2022 | 78.05 | 78.05 | 77.05 | 77.57 | 2,615,556 | -0.16(-0.21%) |
May 31, 2022 | 78.67 | 78.67 | 77.53 | 77.73 | 6,066,565 | -1.32(-1.67%) |
May 27, 2022 | 78.17 | 79.27 | 77.92 | 79.05 | 3,009,813 | +0.85(+1.09%) |
May 26, 2022 | 79.44 | 79.72 | 78.06 | 78.20 | 2,661,183 | -0.90(-1.13%) |
May 25, 2022 | 79.18 | 79.45 | 78.46 | 79.10 | 2,803,663 | +0.30(+0.38%) |
May 24, 2022 | 77.71 | 79.09 | 77.31 | 78.80 | 3,540,942 | +1.10(+1.42%) |
May 23, 2022 | 77.03 | 77.92 | 76.50 | 77.70 | 2,494,693 | +1.75(+2.30%) |
May 20, 2022 | 77.21 | 77.25 | 75.46 | 75.95 | 3,306,027 | -0.84(-1.10%) |
May 19, 2022 | 77.05 | 77.40 | 75.71 | 76.79 | 2,363,068 | -0.42(-0.55%) |
May 18, 2022 | 77.96 | 78.41 | 77.00 | 77.22 | 3,125,290 | -0.51(-0.65%) |
May 17, 2022 | 76.94 | 77.75 | 76.02 | 77.72 | 2,556,057 | +1.11(+1.45%) |
May 16, 2022 | 76.77 | 77.04 | 75.91 | 76.61 | 2,462,664 | +0.21(+0.28%) |
May 13, 2022 | 75.70 | 76.65 | 74.92 | 76.40 | 2,618,016 | +1.47(+1.96%) |
May 12, 2022 | 75.40 | 75.73 | 73.87 | 74.93 | 3,925,257 | -0.41(-0.54%) |
May 11, 2022 | 75.47 | 77.04 | 75.08 | 75.34 | 4,497,524 | +0.13(+0.18%) |
May 10, 2022 | 77.16 | 77.87 | 74.47 | 75.21 | 3,064,695 | -1.66(-2.15%) |
May 09, 2022 | 77.68 | 78.14 | 76.59 | 76.86 | 3,177,501 | -1.36(-1.74%) |
May 06, 2022 | 75.91 | 78.59 | 75.91 | 78.22 | 3,468,419 | +1.79(+2.35%) |
May 05, 2022 | 76.49 | 77.84 | 75.87 | 76.43 | 3,346,546 | -1.61(-2.06%) |
May 04, 2022 | 77.04 | 78.17 | 76.58 | 78.04 | 3,172,897 | +1.81(+2.38%) |
May 03, 2022 | 76.35 | 77.29 | 75.76 | 76.23 | 3,475,138 | +0.49(+0.65%) |
May 02, 2022 | 76.80 | 77.22 | 75.07 | 75.74 | 3,069,512 | -0.81(-1.05%) |
Apr 29, 2022 | 78.16 | 78.17 | 76.40 | 76.54 | 3,642,153 | -1.96(-2.50%) |
Apr 28, 2022 | 77.97 | 78.96 | 77.56 | 78.51 | 2,954,844 | +0.86(+1.11%) |
Apr 27, 2022 | 78.08 | 78.61 | 77.02 | 77.65 | 3,141,811 | -0.36(-0.46%) |
Apr 26, 2022 | 78.64 | 79.46 | 77.93 | 78.00 | 2,731,652 | -0.45(-0.57%) |
Apr 25, 2022 | 79.96 | 79.96 | 77.56 | 78.45 | 6,528,045 | -1.36(-1.70%) |
Apr 22, 2022 | 80.88 | 80.89 | 79.79 | 79.81 | 3,456,152 | -1.04(-1.29%) |
Apr 21, 2022 | 81.70 | 82.14 | 80.80 | 80.85 | 2,594,972 | -1.06(-1.30%) |
Apr 20, 2022 | 81.58 | 82.20 | 81.11 | 81.91 | 2,021,561 | +1.14(+1.41%) |
Apr 19, 2022 | 81.44 | 81.69 | 80.69 | 80.77 | 3,623,923 | -0.40(-0.50%) |
Apr 18, 2022 | 81.56 | 81.99 | 80.91 | 81.17 | 2,542,120 | -0.06(-0.08%) |
Apr 14, 2022 | 81.23 | 81.77 | 81.00 | 81.23 | 2,315,699 | +0.39(+0.49%) |
Apr 13, 2022 | 81.13 | 81.13 | 79.77 | 80.84 | 2,473,445 | +0.37(+0.47%) |
Apr 12, 2022 | 79.54 | 80.74 | 79.42 | 80.47 | 2,669,930 | +0.65(+0.82%) |
Apr 11, 2022 | 80.65 | 80.90 | 79.59 | 79.81 | 2,539,808 | -0.73(-0.91%) |
Apr 08, 2022 | 79.95 | 81.00 | 79.80 | 80.54 | 2,604,847 | +0.83(+1.04%) |
Apr 07, 2022 | 79.80 | 79.92 | 78.67 | 79.72 | 3,567,430 | -0.13(-0.17%) |
Apr 06, 2022 | 78.70 | 79.96 | 78.33 | 79.85 | 4,453,737 | +1.57(+2.00%) |
Apr 05, 2022 | 79.20 | 80.58 | 77.89 | 78.28 | 5,514,781 | -0.82(-1.04%) |
Apr 04, 2022 | 80.45 | 80.45 | 78.42 | 79.10 | 3,331,963 | -1.70(-2.10%) |
Apr 01, 2022 | 79.47 | 80.92 | 79.16 | 80.80 | 2,211,660 | +1.05(+1.32%) |
Mar 31, 2022 | 79.22 | 80.43 | 79.01 | 79.75 | 3,690,994 | +0.24(+0.30%) |
Mar 30, 2022 | 78.37 | 79.65 | 78.27 | 79.51 | 3,297,095 | +1.27(+1.62%) |
Mar 29, 2022 | 77.40 | 78.26 | 76.80 | 78.24 | 3,831,814 | +0.86(+1.12%) |
Mar 28, 2022 | 76.78 | 77.38 | 76.31 | 77.38 | 3,112,169 | +0.31(+0.41%) |
Mar 25, 2022 | 75.40 | 77.12 | 75.36 | 77.06 | 3,006,020 | +1.71(+2.27%) |
Mar 24, 2022 | 74.84 | 75.48 | 74.69 | 75.36 | 2,761,783 | +0.01(+0.01%) |
Mar 23, 2022 | 74.60 | 75.77 | 74.28 | 75.35 | 5,336,653 | +0.61(+0.82%) |
Mar 22, 2022 | 74.93 | 75.16 | 74.19 | 74.74 | 7,215,018 | -0.53(-0.70%) |
Mar 21, 2022 | 74.20 | 75.39 | 74.10 | 75.27 | 4,662,783 | +1.40(+1.89%) |
Mar 18, 2022 | 73.54 | 74.20 | 73.17 | 73.87 | 9,150,376 | +0.22(+0.30%) |
Mar 17, 2022 | 73.12 | 73.89 | 72.70 | 73.65 | 4,703,246 | +0.69(+0.95%) |
Mar 16, 2022 | 73.26 | 73.49 | 72.12 | 72.96 | 3,550,044 | -0.30(-0.41%) |
Mar 15, 2022 | 73.96 | 74.28 | 72.64 | 73.27 | 3,825,582 | +0.49(+0.68%) |
Mar 14, 2022 | 73.70 | 73.71 | 71.82 | 72.78 | 4,998,797 | -0.11(-0.16%) |
Mar 11, 2022 | 73.35 | 74.24 | 72.75 | 72.89 | 3,548,383 | -0.51(-0.69%) |
Mar 10, 2022 | 72.20 | 73.44 | 73.39 | 3,385,409 | +1.41(+1.96%) | |
Mar 09, 2022 | 72.84 | 73.14 | 71.90 | 71.99 | 3,414,212 | -0.52(-0.71%) |
Mar 08, 2022 | 72.85 | 73.37 | 71.88 | 72.50 | 4,123,619 | +0.26(+0.36%) |
Mar 07, 2022 | 71.48 | 72.45 | 70.82 | 72.24 | 4,838,468 | +0.43(+0.61%) |
Mar 04, 2022 | 70.46 | 71.84 | 70.31 | 71.81 | 3,983,148 | +1.09(+1.54%) |
Mar 03, 2022 | 70.13 | 71.12 | 70.03 | 70.71 | 4,890,745 | +0.59(+0.84%) |
Mar 02, 2022 | 68.79 | 70.54 | 68.62 | 70.13 | 5,838,190 | +1.51(+2.20%) |
Mar 01, 2022 | 68.18 | 69.13 | 67.70 | 68.62 | 4,812,570 | +0.45(+0.66%) |
Feb 28, 2022 | 67.32 | 68.87 | 66.57 | 68.17 | 6,927,390 | +1.31(+1.97%) |
Feb 25, 2022 | 64.71 | 67.09 | 65.59 | 66.85 | 4,581,812 | +3.41(+5.37%) |
Feb 24, 2022 | 62.82 | 63.65 | 61.92 | 63.45 | 4,300,055 | +0.28(+0.44%) |
Feb 23, 2022 | 64.22 | 64.50 | 63.14 | 63.17 | 2,718,771 | -0.88(-1.38%) |
Feb 22, 2022 | 64.61 | 64.61 | 63.49 | 64.05 | 2,606,563 | +0.00(+0.00%) |
Feb 18, 2022 | 64.05 | 0 | +0.06(+0.09%) | |||
Feb 17, 2022 | 63.79 | 64.22 | 63.28 | 63.99 | 2,185,662 | +0.08(+0.12%) |
Feb 16, 2022 | 63.72 | 64.22 | 63.48 | 63.92 | 1,997,126 | +0.30(+0.47%) |
Feb 15, 2022 | 64.22 | 64.51 | 63.31 | 63.62 | 1,881,257 | -0.25(-0.39%) |
Feb 14, 2022 | 64.49 | 64.57 | 63.19 | 63.87 | 3,082,400 | -0.40(-0.62%) |
Feb 11, 2022 | 64.48 | 64.81 | 63.96 | 64.27 | 2,337,551 | +0.20(+0.31%) |
Feb 10, 2022 | 64.71 | 65.31 | 63.89 | 64.07 | 3,130,710 | -1.04(-1.59%) |
Feb 09, 2022 | 65.56 | 65.70 | 64.64 | 65.11 | 2,504,604 | -0.08(-0.12%) |
Feb 08, 2022 | 65.13 | 65.49 | 64.85 | 65.18 | 2,193,761 | +0.43(+0.66%) |
Feb 07, 2022 | 64.44 | 65.09 | 64.31 | 64.75 | 1,943,174 | +0.34(+0.54%) |
Feb 04, 2022 | 64.28 | 65.16 | 64.12 | 64.41 | 3,232,117 | -0.35(-0.55%) |
Feb 03, 2022 | 65.26 | 64.66 | 64.76 | 2,449,461 | -0.56(-0.85%) | |
Feb 02, 2022 | 64.39 | 65.52 | 64.17 | 65.32 | 3,695,011 | +0.98(+1.53%) |
Feb 01, 2022 | 65.13 | 65.58 | 64.18 | 64.34 | 4,663,331 | -0.96(-1.48%) |
Jan 31, 2022 | 64.17 | 65.37 | 65.30 | 9,042,158 | +0.61(+0.95%) | |
Jan 28, 2022 | 64.05 | 64.74 | 63.39 | 64.69 | 3,764,257 | +0.43(+0.66%) |
Jan 27, 2022 | 64.46 | 64.96 | 63.75 | 64.26 | 3,910,779 | +0.62(+0.98%) |
Jan 26, 2022 | 63.35 | 64.46 | 62.96 | 63.64 | 3,905,346 | +0.34(+0.54%) |
Jan 25, 2022 | 61.89 | 63.63 | 61.30 | 63.30 | 4,173,501 | +1.07(+1.72%) |
Jan 24, 2022 | 63.49 | 63.71 | 61.42 | 62.23 | 7,036,810 | -1.54(-2.41%) |
Jan 21, 2022 | 64.10 | 64.71 | 63.61 | 63.76 | 3,723,048 | +0.01(+0.01%) |
Jan 20, 2022 | 64.26 | 64.80 | 63.65 | 63.75 | 2,925,660 | -0.47(-0.73%) |
Jan 19, 2022 | 64.29 | 65.18 | 64.14 | 64.22 | 3,243,673 | +0.07(+0.11%) |
Jan 18, 2022 | 64.79 | 65.18 | 63.94 | 64.15 | 4,620,023 | -1.06(-1.62%) |
Jan 14, 2022 | 65.21 | 0 | +0.51(+0.79%) | |||
Jan 13, 2022 | 64.26 | 64.83 | 64.26 | 64.70 | 3,362,981 | +0.31(+0.48%) |
Jan 12, 2022 | 64.16 | 64.55 | 63.96 | 64.39 | 2,383,813 | +0.18(+0.28%) |
Jan 11, 2022 | 64.92 | 65.17 | 63.79 | 64.21 | 2,981,514 | -0.88(-1.35%) |
Jan 10, 2022 | 65.46 | 65.65 | 64.75 | 65.09 | 3,391,839 | -0.24(-0.37%) |
Jan 07, 2022 | 64.36 | 65.90 | 63.76 | 65.33 | 3,775,684 | +0.97(+1.51%) |
Jan 06, 2022 | 64.15 | 64.83 | 63.73 | 64.36 | 3,547,092 | +0.46(+0.72%) |
Jan 05, 2022 | 63.64 | 64.70 | 63.62 | 63.90 | 4,239,474 | +0.39(+0.61%) |
Jan 04, 2022 | 62.63 | 64.09 | 62.63 | 63.51 | 5,303,902 | +1.12(+1.80%) |