Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 58.94 | 59.35 | 58.70 | 58.81 | 1,363,376 | -0.58(-0.98%) |
Dec 29, 2022 | 58.97 | 59.55 | 58.93 | 59.39 | 1,273,092 | +0.56(+0.96%) |
Dec 28, 2022 | 59.33 | 59.43 | 58.68 | 58.83 | 1,542,907 | -0.29(-0.48%) |
Dec 27, 2022 | 59.30 | 59.61 | 59.04 | 59.12 | 1,286,706 | -1.09(-1.81%) |
Dec 23, 2022 | 60.41 | 60.52 | 60.11 | 60.21 | 1,563,391 | -0.79(-1.30%) |
Dec 22, 2022 | 60.98 | 61.21 | 60.85 | 61.00 | 819,647 | +0.06(+0.09%) |
Dec 21, 2022 | 61.31 | 61.34 | 60.58 | 60.94 | 941,948 | +0.10(+0.16%) |
Dec 20, 2022 | 60.83 | 61.06 | 60.66 | 60.85 | 1,424,308 | -1.06(-1.71%) |
Dec 19, 2022 | 62.15 | 62.15 | 61.69 | 61.90 | 1,790,869 | -0.97(-1.54%) |
Dec 16, 2022 | 62.51 | 63.20 | 62.35 | 62.87 | 1,132,852 | -0.58(-0.92%) |
Dec 15, 2022 | 63.46 | 63.86 | 63.33 | 63.46 | 1,344,929 | +0.28(+0.44%) |
Dec 14, 2022 | 62.93 | 63.26 | 62.50 | 63.18 | 1,527,353 | +0.24(+0.38%) |
Dec 13, 2022 | 63.63 | 63.66 | 62.80 | 62.94 | 1,210,946 | +0.64(+1.02%) |
Dec 12, 2022 | 62.93 | 63.06 | 62.05 | 62.30 | 1,108,512 | +0.22(+0.35%) |
Dec 09, 2022 | 62.96 | 63.08 | 62.08 | 62.08 | 1,144,998 | -1.46(-2.29%) |
Dec 08, 2022 | 63.38 | 63.72 | 63.23 | 63.54 | 1,309,264 | -0.23(-0.36%) |
Dec 07, 2022 | 63.23 | 63.91 | 63.14 | 63.77 | 1,181,164 | +1.25(+1.99%) |
Dec 06, 2022 | 62.27 | 62.74 | 62.08 | 62.52 | 880,493 | +0.74(+1.20%) |
Dec 05, 2022 | 61.93 | 61.96 | 61.40 | 61.78 | 1,285,370 | -0.80(-1.28%) |
Dec 02, 2022 | 61.70 | 62.60 | 61.27 | 62.58 | 1,890,052 | +0.60(+0.97%) |
Dec 01, 2022 | 60.62 | 61.98 | 60.56 | 61.98 | 2,374,635 | +1.80(+2.99%) |
Nov 30, 2022 | 59.60 | 60.20 | 59.47 | 60.18 | 704,074 | +0.40(+0.67%) |
Nov 29, 2022 | 59.80 | 60.27 | 59.74 | 59.78 | 809,717 | -0.60(-0.99%) |
Nov 28, 2022 | 60.63 | 60.74 | 60.13 | 60.38 | 2,190,909 | +0.11(+0.19%) |
Nov 25, 2022 | 60.07 | 60.27 | 60.00 | 60.27 | 1,277,942 | -0.12(-0.20%) |
Nov 23, 2022 | 59.86 | 60.40 | 59.77 | 60.39 | 1,185,679 | +0.91(+1.53%) |
Nov 22, 2022 | 59.05 | 59.59 | 58.98 | 59.48 | 901,880 | +0.68(+1.16%) |
Nov 21, 2022 | 59.13 | 59.17 | 58.59 | 58.79 | 875,029 | +0.28(+0.47%) |
Nov 18, 2022 | 59.02 | 59.15 | 58.47 | 58.52 | 1,251,798 | -0.36(-0.61%) |
Nov 17, 2022 | 58.85 | 59.00 | 58.59 | 58.88 | 1,271,369 | -0.57(-0.96%) |
Nov 16, 2022 | 58.74 | 59.49 | 58.59 | 59.45 | 1,438,675 | +1.23(+2.10%) |
Nov 15, 2022 | 57.72 | 58.29 | 57.70 | 58.23 | 1,131,717 | +0.79(+1.37%) |
Nov 14, 2022 | 57.54 | 57.56 | 57.12 | 57.44 | 1,040,509 | -0.15(-0.26%) |
Nov 11, 2022 | 57.35 | 57.81 | 57.35 | 57.59 | 1,151,850 | -0.15(-0.26%) |
Nov 10, 2022 | 56.89 | 57.87 | 56.88 | 57.74 | 1,257,012 | +2.09(+3.75%) |
Nov 09, 2022 | 55.26 | 55.89 | 55.19 | 55.65 | 990,234 | +0.15(+0.27%) |
Nov 08, 2022 | 55.22 | 55.79 | 55.19 | 55.50 | 1,381,864 | +0.61(+1.11%) |
Nov 07, 2022 | 55.71 | 55.72 | 54.88 | 54.89 | 1,525,123 | -0.53(-0.96%) |
Nov 04, 2022 | 55.92 | 56.14 | 55.42 | 55.42 | 1,512,769 | -0.81(-1.44%) |
Nov 03, 2022 | 55.83 | 56.52 | 55.80 | 56.23 | 1,040,495 | -0.28(-0.49%) |
Nov 02, 2022 | 56.85 | 57.19 | 56.29 | 56.51 | 1,766,432 | -0.23(-0.40%) |
Nov 01, 2022 | 57.19 | 57.19 | 56.50 | 56.73 | 3,036,133 | +0.35(+0.62%) |
Oct 31, 2022 | 56.42 | 56.56 | 55.73 | 56.39 | 2,220,771 | -0.28(-0.50%) |
Oct 28, 2022 | 56.69 | 57.11 | 56.47 | 56.67 | 1,030,471 | -0.44(-0.76%) |
Oct 27, 2022 | 56.81 | 57.29 | 56.41 | 57.11 | 1,387,743 | +0.56(+0.99%) |
Oct 26, 2022 | 56.16 | 56.69 | 56.14 | 56.55 | 1,658,159 | +0.74(+1.32%) |
Oct 25, 2022 | 55.55 | 55.90 | 55.48 | 55.81 | 2,465,972 | +1.45(+2.67%) |
Oct 24, 2022 | 54.55 | 54.91 | 54.04 | 54.36 | 1,866,769 | -0.36(-0.66%) |
Oct 21, 2022 | 54.61 | 55.10 | 54.39 | 54.72 | 1,304,509 | -0.96(-1.72%) |
Oct 20, 2022 | 56.24 | 56.42 | 55.59 | 55.68 | 1,269,004 | -0.85(-1.51%) |
Oct 19, 2022 | 56.91 | 57.01 | 56.45 | 56.53 | 997,939 | -1.00(-1.75%) |
Oct 18, 2022 | 57.34 | 57.58 | 56.73 | 57.53 | 1,168,914 | +0.19(+0.33%) |
Oct 17, 2022 | 58.00 | 58.21 | 57.29 | 57.34 | 1,974,859 | -0.25(-0.43%) |
Oct 14, 2022 | 58.48 | 58.48 | 57.42 | 57.59 | 1,348,556 | -0.42(-0.72%) |
Oct 13, 2022 | 57.36 | 58.52 | 57.36 | 58.01 | 1,222,560 | -0.48(-0.83%) |
Oct 12, 2022 | 57.93 | 58.59 | 57.88 | 58.49 | 1,937,618 | +0.25(+0.42%) |
Oct 11, 2022 | 58.22 | 58.82 | 57.79 | 58.24 | 3,890,050 | +0.29(+0.51%) |
Oct 10, 2022 | 58.61 | 58.71 | 57.69 | 57.95 | 1,126,440 | -0.89(-1.51%) |
Oct 07, 2022 | 58.75 | 59.18 | 58.55 | 58.84 | 1,779,594 | -0.53(-0.89%) |
Oct 06, 2022 | 59.73 | 59.82 | 59.13 | 59.37 | 2,273,046 | -0.23(-0.38%) |
Oct 05, 2022 | 59.85 | 59.87 | 59.21 | 59.60 | 2,755,206 | -0.66(-1.10%) |
Oct 04, 2022 | 60.65 | 60.89 | 60.17 | 60.26 | 2,625,193 | -0.15(-0.25%) |
Oct 03, 2022 | 60.38 | 60.89 | 60.06 | 60.41 | 2,756,026 | +0.93(+1.57%) |
Sep 30, 2022 | 60.45 | 60.68 | 59.34 | 59.48 | 2,270,407 | -0.67(-1.12%) |
Sep 29, 2022 | 59.72 | 60.42 | 59.64 | 60.15 | 996,210 | -0.35(-0.58%) |
Sep 28, 2022 | 59.83 | 60.53 | 59.47 | 60.50 | 1,594,330 | +1.86(+3.17%) |
Sep 27, 2022 | 59.57 | 59.67 | 58.57 | 58.64 | 3,260,031 | -1.43(-2.38%) |
Sep 26, 2022 | 60.96 | 61.00 | 59.80 | 60.07 | 958,719 | -1.21(-1.97%) |
Sep 23, 2022 | 61.05 | 61.59 | 60.63 | 61.28 | 1,572,519 | +0.36(+0.59%) |
Sep 22, 2022 | 61.31 | 61.36 | 60.73 | 60.92 | 2,009,170 | -1.57(-2.51%) |
Sep 21, 2022 | 61.83 | 62.52 | 61.43 | 62.49 | 1,130,903 | +0.94(+1.52%) |
Sep 20, 2022 | 61.30 | 61.88 | 61.14 | 61.55 | 1,511,116 | -0.63(-1.02%) |
Sep 19, 2022 | 61.98 | 62.42 | 61.88 | 62.18 | 1,087,009 | +0.14(+0.23%) |
Sep 16, 2022 | 61.98 | 62.53 | 61.90 | 62.04 | 2,871,525 | -0.47(-0.76%) |
Sep 15, 2022 | 62.46 | 62.66 | 62.35 | 62.52 | 1,538,745 | -0.11(-0.18%) |
Sep 14, 2022 | 62.28 | 62.72 | 62.17 | 62.63 | 728,247 | +0.17(+0.27%) |
Sep 13, 2022 | 61.90 | 62.49 | 61.73 | 62.46 | 1,291,709 | +0.08(+0.12%) |
Sep 12, 2022 | 63.05 | 63.16 | 62.12 | 62.38 | 1,420,616 | -0.46(-0.74%) |
Sep 09, 2022 | 62.86 | 63.12 | 62.52 | 62.85 | 463,503 | +0.10(+0.17%) |
Sep 08, 2022 | 63.16 | 63.48 | 62.72 | 62.74 | 642,397 | -0.59(-0.93%) |
Sep 07, 2022 | 62.83 | 63.45 | 62.80 | 63.33 | 703,573 | +1.00(+1.61%) |
Sep 06, 2022 | 63.11 | 63.17 | 62.33 | 62.33 | 1,355,251 | -1.52(-2.38%) |
Sep 02, 2022 | 63.57 | 63.99 | 63.42 | 63.85 | 1,553,613 | +0.37(+0.58%) |
Sep 01, 2022 | 63.56 | 63.81 | 63.15 | 63.48 | 1,228,567 | -1.11(-1.72%) |
Aug 31, 2022 | 65.02 | 65.33 | 64.42 | 64.59 | 836,927 | -0.61(-0.94%) |
Aug 30, 2022 | 64.96 | 65.46 | 64.73 | 65.20 | 561,229 | +0.20(+0.30%) |
Aug 29, 2022 | 65.22 | 65.24 | 64.79 | 65.01 | 581,742 | -0.57(-0.86%) |
Aug 26, 2022 | 64.94 | 65.79 | 64.81 | 65.57 | 810,104 | +0.40(+0.61%) |
Aug 25, 2022 | 64.39 | 65.32 | 64.18 | 65.18 | 655,128 | +0.85(+1.32%) |
Aug 24, 2022 | 64.48 | 64.64 | 64.13 | 64.33 | 1,192,753 | -0.44(-0.68%) |
Aug 23, 2022 | 64.85 | 65.54 | 64.62 | 64.77 | 517,874 | -0.33(-0.51%) |
Aug 22, 2022 | 65.28 | 65.34 | 64.87 | 65.10 | 551,325 | -0.27(-0.42%) |
Aug 19, 2022 | 65.44 | 65.53 | 65.20 | 65.37 | 593,391 | -1.00(-1.51%) |
Aug 18, 2022 | 66.39 | 66.76 | 66.26 | 66.37 | 883,262 | +0.11(+0.17%) |
Aug 17, 2022 | 66.47 | 66.47 | 66.04 | 66.26 | 790,114 | -0.71(-1.06%) |
Aug 16, 2022 | 66.60 | 66.98 | 66.05 | 66.97 | 793,049 | +0.25(+0.38%) |
Aug 15, 2022 | 67.15 | 67.33 | 66.70 | 66.71 | 1,328,233 | +0.03(+0.04%) |
Aug 12, 2022 | 66.50 | 66.69 | 66.09 | 66.69 | 2,403,649 | +0.65(+0.99%) |
Aug 11, 2022 | 67.34 | 67.44 | 65.91 | 66.03 | 1,264,249 | -1.39(-2.06%) |
Aug 10, 2022 | 67.82 | 68.42 | 67.27 | 67.42 | 670,800 | -0.44(-0.65%) |
Aug 09, 2022 | 67.76 | 68.10 | 67.66 | 67.86 | 409,284 | -0.26(-0.39%) |
Aug 08, 2022 | 67.80 | 68.19 | 67.72 | 68.13 | 2,103,279 | +0.92(+1.38%) |
Aug 05, 2022 | 67.52 | 67.52 | 66.85 | 67.20 | 3,139,121 | -1.50(-2.18%) |
Aug 04, 2022 | 68.53 | 68.87 | 68.33 | 68.70 | 653,648 | +0.02(+0.03%) |
Aug 03, 2022 | 67.52 | 68.73 | 67.08 | 68.68 | 1,138,283 | +0.96(+1.42%) |
Aug 02, 2022 | 69.18 | 69.44 | 67.61 | 67.72 | 785,160 | -1.36(-1.97%) |
Aug 01, 2022 | 68.19 | 69.14 | 68.13 | 69.08 | 1,597,052 | +1.47(+2.18%) |
Jul 29, 2022 | 67.75 | 68.61 | 67.55 | 67.61 | 1,654,242 | -0.13(-0.19%) |
Jul 28, 2022 | 67.96 | 68.36 | 67.55 | 67.74 | 1,174,852 | +0.49(+0.73%) |
Jul 27, 2022 | 67.84 | 68.06 | 67.17 | 67.25 | 987,066 | -0.29(-0.43%) |
Jul 26, 2022 | 68.28 | 68.46 | 67.48 | 67.54 | 894,337 | +0.07(+0.10%) |
Jul 25, 2022 | 67.12 | 67.56 | 67.00 | 67.48 | 2,615,213 | -0.57(-0.84%) |
Jul 22, 2022 | 67.98 | 68.49 | 67.80 | 68.05 | 1,011,431 | +1.08(+1.62%) |
Jul 21, 2022 | 66.30 | 67.05 | 66.16 | 66.97 | 883,005 | +1.00(+1.51%) |
Jul 20, 2022 | 66.44 | 66.45 | 65.65 | 65.97 | 899,630 | +0.22(+0.33%) |
Jul 19, 2022 | 66.13 | 66.22 | 65.44 | 65.75 | 919,459 | -0.35(-0.53%) |
Jul 18, 2022 | 66.28 | 66.39 | 65.73 | 66.10 | 871,259 | -0.68(-1.01%) |
Jul 15, 2022 | 66.58 | 67.13 | 66.44 | 66.78 | 3,765,045 | +0.41(+0.62%) |
Jul 14, 2022 | 66.17 | 66.72 | 65.84 | 66.37 | 738,735 | -0.55(-0.82%) |
Jul 13, 2022 | 65.51 | 67.01 | 65.31 | 66.91 | 2,911,188 | +0.72(+1.09%) |
Jul 12, 2022 | 66.43 | 66.84 | 66.16 | 66.19 | 1,028,347 | +0.32(+0.49%) |
Jul 11, 2022 | 65.47 | 66.05 | 65.44 | 65.87 | 780,863 | +1.05(+1.63%) |
Jul 08, 2022 | 65.34 | 65.34 | 64.56 | 64.81 | 1,507,786 | -0.69(-1.05%) |
Jul 07, 2022 | 66.22 | 66.26 | 65.38 | 65.50 | 1,007,235 | -0.53(-0.80%) |
Jul 06, 2022 | 67.40 | 67.43 | 66.02 | 66.03 | 1,601,698 | -1.02(-1.52%) |
Jul 05, 2022 | 67.20 | 67.59 | 66.76 | 67.04 | 1,259,997 | +0.47(+0.71%) |
Jul 01, 2022 | 66.66 | 67.56 | 66.26 | 66.57 | 2,675,005 | +0.69(+1.05%) |
Jun 30, 2022 | 65.86 | 66.36 | 65.84 | 65.88 | 1,384,028 | +0.54(+0.83%) |
Jun 29, 2022 | 64.55 | 65.36 | 64.46 | 65.34 | 1,402,231 | +0.94(+1.46%) |
Jun 28, 2022 | 63.93 | 64.41 | 63.72 | 64.40 | 603,228 | +0.25(+0.40%) |
Jun 27, 2022 | 63.93 | 64.47 | 63.93 | 64.15 | 588,578 | -0.54(-0.84%) |
Jun 24, 2022 | 65.10 | 65.52 | 64.63 | 64.69 | 832,681 | -0.79(-1.20%) |
Jun 23, 2022 | 65.37 | 66.03 | 65.17 | 65.48 | 923,015 | +0.51(+0.78%) |
Jun 22, 2022 | 64.77 | 65.09 | 64.61 | 64.97 | 898,784 | +1.57(+2.47%) |
Jun 21, 2022 | 63.36 | 63.82 | 63.22 | 63.40 | 1,244,761 | -1.01(-1.57%) |
Jun 17, 2022 | 64.34 | 64.77 | 63.75 | 64.42 | 1,184,729 | +0.21(+0.32%) |
Jun 16, 2022 | 62.44 | 64.21 | 62.28 | 64.21 | 1,398,400 | +0.54(+0.84%) |
Jun 15, 2022 | 63.27 | 63.75 | 62.73 | 63.68 | 1,144,663 | +1.11(+1.77%) |
Jun 14, 2022 | 63.48 | 63.70 | 62.45 | 62.57 | 2,428,827 | -0.77(-1.22%) |
Jun 13, 2022 | 64.04 | 64.14 | 62.80 | 63.34 | 3,404,696 | -1.94(-2.98%) |
Jun 10, 2022 | 65.58 | 65.72 | 64.84 | 65.28 | 1,541,505 | -0.44(-0.67%) |
Jun 09, 2022 | 65.37 | 65.84 | 65.33 | 65.72 | 1,171,131 | +0.20(+0.30%) |
Jun 08, 2022 | 65.82 | 66.08 | 65.53 | 65.53 | 838,625 | -0.56(-0.85%) |
Jun 07, 2022 | 65.82 | 66.41 | 65.78 | 66.09 | 630,480 | +0.64(+0.98%) |
Jun 06, 2022 | 66.11 | 66.27 | 65.38 | 65.45 | 1,360,804 | -1.10(-1.65%) |
Jun 03, 2022 | 66.07 | 66.56 | 66.01 | 66.55 | 626,851 | -0.20(-0.30%) |
Jun 02, 2022 | 66.91 | 66.97 | 66.31 | 66.75 | 846,335 | +0.08(+0.13%) |
Jun 01, 2022 | 67.15 | 67.33 | 66.42 | 66.66 | 915,985 | -0.12(-0.19%) |
May 31, 2022 | 67.19 | 67.19 | 66.44 | 66.79 | 2,054,112 | -1.40(-2.05%) |
May 27, 2022 | 68.34 | 68.50 | 68.00 | 68.18 | 1,300,450 | +0.20(+0.29%) |
May 26, 2022 | 68.14 | 68.14 | 67.49 | 67.99 | 632,707 | -0.29(-0.43%) |
May 25, 2022 | 68.46 | 68.46 | 67.91 | 68.28 | 578,791 | +0.20(+0.29%) |
May 24, 2022 | 67.56 | 68.44 | 67.52 | 68.08 | 842,331 | +1.22(+1.82%) |
May 23, 2022 | 67.41 | 67.71 | 66.82 | 66.86 | 1,490,624 | -1.01(-1.49%) |
May 20, 2022 | 67.11 | 68.10 | 67.09 | 67.87 | 868,812 | +0.73(+1.09%) |
May 19, 2022 | 67.94 | 67.97 | 66.99 | 67.14 | 837,964 | +0.20(+0.29%) |
May 18, 2022 | 65.86 | 67.03 | 65.77 | 66.95 | 1,775,172 | +1.26(+1.91%) |
May 17, 2022 | 65.79 | 66.15 | 65.65 | 65.69 | 860,871 | -0.77(-1.16%) |
May 16, 2022 | 66.59 | 66.96 | 66.43 | 66.46 | 808,870 | +0.03(+0.04%) |
May 13, 2022 | 66.95 | 67.01 | 66.38 | 66.43 | 917,830 | -0.94(-1.39%) |
May 12, 2022 | 67.53 | 67.95 | 67.32 | 67.37 | 1,085,211 | -0.03(-0.04%) |
May 11, 2022 | 65.79 | 67.40 | 65.62 | 67.40 | 1,367,630 | +1.12(+1.68%) |
May 10, 2022 | 66.42 | 66.95 | 66.15 | 66.28 | 1,087,242 | +0.59(+0.90%) |
May 09, 2022 | 64.74 | 65.73 | 64.64 | 65.69 | 1,189,916 | +0.52(+0.81%) |
May 06, 2022 | 65.42 | 65.88 | 64.98 | 65.17 | 1,352,911 | -0.88(-1.33%) |
May 05, 2022 | 66.56 | 66.64 | 65.36 | 66.05 | 2,734,317 | -1.73(-2.56%) |
May 04, 2022 | 67.41 | 67.97 | 67.09 | 67.78 | 10,976,339 | +0.31(+0.46%) |
May 03, 2022 | 68.05 | 68.16 | 67.41 | 67.47 | 1,783,912 | +0.38(+0.57%) |
May 02, 2022 | 67.40 | 67.52 | 66.91 | 67.09 | 1,074,454 | -1.08(-1.59%) |
Apr 29, 2022 | 68.05 | 68.91 | 67.94 | 68.17 | 2,170,103 | -0.80(-1.15%) |
Apr 28, 2022 | 68.59 | 68.98 | 68.42 | 68.96 | 1,003,381 | +0.05(+0.07%) |
Apr 27, 2022 | 69.57 | 71.72 | 68.85 | 68.92 | 7,143,515 | -0.78(-1.11%) |
Apr 26, 2022 | 69.78 | 70.00 | 69.37 | 69.69 | 1,068,415 | +0.65(+0.93%) |
Apr 25, 2022 | 69.14 | 69.57 | 68.99 | 69.05 | 1,116,911 | +0.64(+0.93%) |
Apr 22, 2022 | 68.43 | 69.10 | 68.28 | 68.41 | 687,986 | -0.32(-0.46%) |
Apr 21, 2022 | 68.82 | 68.86 | 67.92 | 68.73 | 4,503,473 | -0.57(-0.82%) |
Apr 20, 2022 | 68.51 | 69.43 | 68.34 | 69.30 | 4,082,950 | +1.35(+1.98%) |
Apr 19, 2022 | 67.90 | 68.23 | 67.70 | 67.95 | 1,270,316 | -0.57(-0.83%) |
Apr 18, 2022 | 68.86 | 68.97 | 68.25 | 68.52 | 1,026,041 | -0.26(-0.38%) |
Apr 14, 2022 | 69.95 | 70.00 | 68.73 | 68.79 | 1,157,699 | -1.33(-1.89%) |
Apr 13, 2022 | 70.05 | 70.70 | 69.99 | 70.11 | 1,050,697 | +0.15(+0.21%) |
Apr 12, 2022 | 70.53 | 70.58 | 69.83 | 69.97 | 1,531,547 | -0.12(-0.17%) |
Apr 11, 2022 | 70.40 | 70.56 | 69.73 | 70.09 | 1,793,334 | -1.01(-1.42%) |
Apr 08, 2022 | 71.27 | 71.44 | 70.64 | 71.10 | 1,175,449 | -0.70(-0.98%) |
Apr 07, 2022 | 71.63 | 71.94 | 71.27 | 71.80 | 2,201,716 | -0.55(-0.76%) |
Apr 06, 2022 | 71.82 | 72.79 | 71.79 | 72.35 | 2,197,350 | -0.60(-0.82%) |
Apr 05, 2022 | 74.16 | 74.16 | 72.82 | 72.95 | 1,982,487 | -1.57(-2.11%) |
Apr 04, 2022 | 74.75 | 74.79 | 74.11 | 74.52 | 1,410,457 | -0.51(-0.69%) |
Apr 01, 2022 | 73.76 | 75.31 | 73.62 | 75.03 | 2,158,708 | -0.03(-0.04%) |
Mar 31, 2022 | 74.73 | 75.11 | 74.61 | 75.06 | 2,796,352 | +0.48(+0.64%) |
Mar 30, 2022 | 73.68 | 74.71 | 73.66 | 74.59 | 1,594,716 | +0.48(+0.64%) |
Mar 29, 2022 | 73.92 | 74.46 | 73.55 | 74.11 | 11,727,003 | +0.64(+0.88%) |
Mar 28, 2022 | 73.29 | 73.95 | 73.16 | 73.47 | 1,669,117 | +0.55(+0.76%) |
Mar 25, 2022 | 73.45 | 73.45 | 72.45 | 72.92 | 2,927,814 | -1.04(-1.40%) |
Mar 24, 2022 | 73.59 | 74.35 | 73.53 | 73.95 | 1,518,444 | -0.56(-0.75%) |
Mar 23, 2022 | 73.42 | 74.58 | 73.17 | 74.51 | 2,054,892 | +1.43(+1.95%) |
Mar 22, 2022 | 73.24 | 73.37 | 72.90 | 73.09 | 2,046,289 | -0.78(-1.06%) |
Mar 21, 2022 | 74.47 | 74.66 | 73.65 | 73.87 | 2,799,065 | -1.69(-2.24%) |
Mar 18, 2022 | 75.13 | 75.65 | 75.13 | 75.56 | 1,743,754 | +0.81(+1.09%) |
Mar 17, 2022 | 75.32 | 75.59 | 74.39 | 74.75 | 4,019,399 | -0.57(-0.76%) |
Mar 16, 2022 | 74.82 | 75.43 | 73.99 | 75.32 | 2,588,787 | +0.63(+0.84%) |
Mar 15, 2022 | 75.38 | 75.54 | 74.53 | 74.69 | 2,244,387 | -0.19(-0.25%) |
Mar 14, 2022 | 75.37 | 75.45 | 74.83 | 74.88 | 2,899,302 | -1.62(-2.12%) |
Mar 11, 2022 | 76.24 | 76.79 | 76.15 | 76.50 | 2,525,874 | +0.22(+0.29%) |
Mar 10, 2022 | 76.47 | 75.92 | 76.28 | 3,657,162 | -0.96(-1.25%) | |
Mar 09, 2022 | 77.57 | 77.77 | 77.12 | 77.24 | 2,594,495 | -0.75(-0.96%) |
Mar 08, 2022 | 77.87 | 78.24 | 77.72 | 77.99 | 2,997,289 | -0.79(-1.01%) |
Mar 07, 2022 | 78.74 | 79.56 | 78.56 | 78.78 | 5,715,553 | -0.57(-0.72%) |
Mar 04, 2022 | 79.41 | 79.67 | 78.87 | 79.35 | 2,536,437 | +1.31(+1.67%) |
Mar 03, 2022 | 77.83 | 78.49 | 77.59 | 78.04 | 2,024,350 | +0.63(+0.81%) |
Mar 02, 2022 | 79.02 | 79.34 | 77.26 | 77.42 | 4,753,159 | -2.42(-3.03%) |
Mar 01, 2022 | 79.31 | 80.40 | 79.13 | 79.84 | 4,439,946 | +1.02(+1.30%) |
Feb 28, 2022 | 78.21 | 79.05 | 78.14 | 78.81 | 3,087,506 | +1.44(+1.87%) |
Feb 25, 2022 | 77.35 | 77.55 | 76.97 | 77.37 | 3,074,774 | +0.01(+0.01%) |
Feb 24, 2022 | 78.51 | 78.53 | 77.01 | 77.36 | 3,873,410 | +0.10(+0.13%) |
Feb 23, 2022 | 77.82 | 77.87 | 77.20 | 77.26 | 2,353,371 | -1.04(-1.33%) |
Feb 22, 2022 | 77.84 | 78.31 | 77.67 | 78.30 | 3,449,323 | +0.18(+0.23%) |
Feb 18, 2022 | 78.12 | 0 | +0.76(+0.98%) | |||
Feb 17, 2022 | 77.17 | 77.76 | 76.89 | 77.37 | 3,632,795 | +0.55(+0.72%) |
Feb 16, 2022 | 76.91 | 76.99 | 76.14 | 76.82 | 3,437,841 | +0.41(+0.54%) |
Feb 15, 2022 | 76.71 | 76.85 | 76.39 | 76.41 | 4,022,894 | -0.79(-1.03%) |
Feb 14, 2022 | 77.52 | 77.82 | 76.89 | 77.20 | 4,082,340 | -1.00(-1.28%) |
Feb 11, 2022 | 77.34 | 78.25 | 76.58 | 78.20 | 8,599,057 | +1.18(+1.54%) |
Feb 10, 2022 | 77.78 | 77.87 | 76.83 | 77.01 | 6,188,609 | -1.15(-1.47%) |
Feb 09, 2022 | 78.34 | 78.69 | 78.08 | 78.16 | 4,169,538 | +0.12(+0.16%) |
Feb 08, 2022 | 78.09 | 78.25 | 77.86 | 78.04 | 2,574,056 | -0.52(-0.66%) |
Feb 07, 2022 | 78.46 | 78.65 | 78.25 | 78.56 | 2,034,342 | +0.07(+0.10%) |
Feb 04, 2022 | 78.96 | 79.07 | 78.35 | 78.49 | 5,362,584 | -1.14(-1.43%) |
Feb 03, 2022 | 79.29 | 79.79 | 79.62 | 4,931,710 | -0.59(-0.73%) | |
Feb 02, 2022 | 80.07 | 80.90 | 80.04 | 80.21 | 2,611,976 | +0.27(+0.34%) |
Feb 01, 2022 | 80.20 | 80.26 | 79.55 | 79.94 | 2,529,258 | -0.22(-0.27%) |
Jan 31, 2022 | 80.04 | 80.16 | 3,206,110 | -0.33(-0.40%) | ||
Jan 28, 2022 | 79.93 | 80.69 | 79.84 | 80.48 | 3,205,424 | +0.01(+0.01%) |
Jan 27, 2022 | 80.09 | 80.62 | 80.09 | 80.47 | 3,218,436 | +1.30(+1.65%) |
Jan 26, 2022 | 80.08 | 80.22 | 79.13 | 79.17 | 13,071,288 | -0.87(-1.08%) |
Jan 25, 2022 | 80.48 | 80.82 | 79.85 | 80.04 | 2,108,762 | -0.14(-0.17%) |
Jan 24, 2022 | 81.12 | 81.18 | 80.16 | 80.18 | 3,353,793 | -0.61(-0.76%) |
Jan 21, 2022 | 80.66 | 81.04 | 80.28 | 80.79 | 3,005,148 | +0.89(+1.12%) |
Jan 20, 2022 | 79.59 | 79.91 | 79.46 | 79.90 | 1,676,346 | +0.45(+0.56%) |
Jan 19, 2022 | 79.13 | 79.77 | 79.02 | 79.45 | 4,239,416 | +0.53(+0.67%) |
Jan 18, 2022 | 79.37 | 79.55 | 78.87 | 78.92 | 3,009,211 | -1.07(-1.34%) |
Jan 14, 2022 | 79.99 | 0 | -1.16(-1.43%) | |||
Jan 13, 2022 | 80.66 | 81.20 | 80.50 | 81.15 | 2,832,241 | +0.66(+0.82%) |
Jan 12, 2022 | 80.95 | 80.99 | 80.46 | 80.49 | 2,223,685 | -0.25(-0.31%) |
Jan 11, 2022 | 80.40 | 80.77 | 80.30 | 80.74 | 3,927,176 | +0.42(+0.52%) |
Jan 10, 2022 | 79.82 | 80.38 | 79.65 | 80.32 | 2,614,620 | +0.17(+0.21%) |
Jan 07, 2022 | 80.63 | 80.65 | 79.77 | 80.16 | 3,624,587 | -0.56(-0.69%) |
Jan 06, 2022 | 80.35 | 80.77 | 80.18 | 80.72 | 3,873,489 | +0.14(+0.17%) |
Jan 05, 2022 | 81.18 | 81.18 | 80.44 | 80.58 | 2,950,759 | -0.38(-0.47%) |
Jan 04, 2022 | 80.91 | 81.18 | 80.45 | 80.96 | 7,037,070 | -0.35(-0.43%) |