Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 68.78 | 69.38 | 68.65 | 69.37 | 438,107 | +0.20(+0.29%) |
Feb 27, 2023 | 69.33 | 69.55 | 69.14 | 69.17 | 737,683 | -0.02(-0.03%) |
Feb 24, 2023 | 69.58 | 69.62 | 68.95 | 69.19 | 1,037,314 | -0.69(-0.99%) |
Feb 23, 2023 | 69.54 | 70.04 | 69.43 | 69.88 | 618,076 | +0.69(+1.00%) |
Feb 22, 2023 | 69.27 | 69.52 | 69.10 | 69.19 | 3,941,568 | +0.37(+0.53%) |
Feb 21, 2023 | 69.33 | 69.34 | 68.77 | 68.82 | 236,986 | -1.28(-1.83%) |
Feb 17, 2023 | 69.27 | 70.13 | 69.27 | 70.10 | 234,455 | +0.41(+0.58%) |
Feb 16, 2023 | 70.11 | 70.14 | 69.59 | 69.70 | 368,049 | -0.88(-1.24%) |
Feb 15, 2023 | 70.90 | 70.99 | 70.33 | 70.58 | 352,337 | -0.57(-0.80%) |
Feb 14, 2023 | 71.29 | 71.58 | 70.55 | 71.14 | 338,620 | -0.07(-0.09%) |
Feb 13, 2023 | 70.86 | 71.30 | 70.86 | 71.21 | 497,181 | +0.39(+0.55%) |
Feb 10, 2023 | 71.37 | 71.40 | 70.68 | 70.82 | 419,556 | -0.63(-0.89%) |
Feb 09, 2023 | 72.80 | 72.80 | 71.43 | 71.45 | 633,958 | -0.78(-1.08%) |
Feb 08, 2023 | 72.07 | 72.33 | 71.64 | 72.24 | 620,192 | +0.21(+0.29%) |
Feb 07, 2023 | 72.18 | 72.88 | 71.98 | 72.03 | 934,900 | -0.53(-0.73%) |
Feb 06, 2023 | 72.52 | 72.67 | 72.36 | 72.56 | 2,737,895 | -0.55(-0.75%) |
Feb 03, 2023 | 73.21 | 73.30 | 72.77 | 73.11 | 661,432 | -1.09(-1.48%) |
Feb 02, 2023 | 74.63 | 74.77 | 74.01 | 74.20 | 1,027,780 | +0.14(+0.19%) |
Feb 01, 2023 | 73.62 | 74.23 | 72.88 | 74.06 | 487,507 | +0.94(+1.28%) |
Jan 31, 2023 | 73.07 | 73.12 | 72.36 | 73.12 | 296,567 | +0.56(+0.78%) |
Jan 30, 2023 | 72.61 | 73.12 | 72.50 | 72.56 | 502,956 | -0.30(-0.41%) |
Jan 27, 2023 | 72.62 | 73.03 | 72.58 | 72.86 | 378,634 | -0.25(-0.35%) |
Jan 26, 2023 | 73.22 | 73.36 | 72.71 | 73.11 | 370,334 | -0.08(-0.12%) |
Jan 25, 2023 | 73.24 | 73.46 | 72.74 | 73.20 | 1,304,963 | -0.03(-0.04%) |
Jan 24, 2023 | 72.55 | 73.33 | 72.22 | 73.22 | 2,294,500 | +0.87(+1.20%) |
Jan 23, 2023 | 72.33 | 72.68 | 72.27 | 72.36 | 464,341 | -0.38(-0.52%) |
Jan 20, 2023 | 73.02 | 73.07 | 72.51 | 72.74 | 1,788,379 | -0.78(-1.06%) |
Jan 19, 2023 | 73.40 | 73.66 | 73.19 | 73.52 | 1,116,521 | -0.26(-0.36%) |
Jan 18, 2023 | 73.93 | 74.12 | 73.16 | 73.78 | 546,407 | +1.36(+1.87%) |
Jan 17, 2023 | 72.28 | 72.72 | 72.26 | 72.42 | 3,332,936 | -0.45(-0.62%) |
Jan 13, 2023 | 72.87 | 73.35 | 72.70 | 72.88 | 178,464 | -0.40(-0.54%) |
Jan 12, 2023 | 72.24 | 73.32 | 71.54 | 73.27 | 509,769 | +1.26(+1.75%) |
Jan 11, 2023 | 71.75 | 72.03 | 71.55 | 72.01 | 464,230 | +0.79(+1.11%) |
Jan 10, 2023 | 71.23 | 71.48 | 70.85 | 71.22 | 2,643,117 | -0.59(-0.83%) |
Jan 09, 2023 | 71.12 | 71.98 | 71.01 | 71.81 | 1,687,480 | +0.36(+0.50%) |
Jan 06, 2023 | 69.98 | 71.56 | 69.95 | 71.46 | 322,775 | +1.37(+1.96%) |
Jan 05, 2023 | 69.44 | 70.10 | 69.32 | 70.08 | 249,547 | +0.20(+0.28%) |
Jan 04, 2023 | 70.03 | 70.17 | 69.57 | 69.88 | 363,869 | +0.84(+1.21%) |
Jan 03, 2023 | 69.68 | 69.68 | 68.75 | 69.05 | 472,689 | +0.88(+1.28%) |
Dec 30, 2022 | 68.45 | 68.63 | 68.09 | 68.17 | 353,582 | -0.66(-0.96%) |
Dec 29, 2022 | 68.42 | 68.97 | 68.39 | 68.83 | 257,278 | +0.66(+0.97%) |
Dec 28, 2022 | 68.73 | 68.95 | 68.14 | 68.17 | 507,232 | -0.33(-0.48%) |
Dec 27, 2022 | 68.91 | 69.15 | 68.47 | 68.50 | 381,099 | -1.32(-1.89%) |
Dec 23, 2022 | 69.91 | 70.13 | 69.66 | 69.82 | 435,915 | -0.66(-0.93%) |
Dec 22, 2022 | 70.34 | 70.62 | 70.22 | 70.47 | 586,666 | +0.05(+0.07%) |
Dec 21, 2022 | 70.58 | 70.73 | 70.00 | 70.43 | 360,267 | +0.46(+0.66%) |
Dec 20, 2022 | 70.16 | 70.21 | 69.80 | 69.97 | 725,172 | -1.24(-1.74%) |
Dec 19, 2022 | 71.58 | 71.64 | 70.98 | 71.21 | 702,716 | -1.13(-1.56%) |
Dec 16, 2022 | 71.99 | 72.56 | 71.83 | 72.33 | 492,529 | -0.66(-0.90%) |
Dec 15, 2022 | 72.97 | 73.26 | 72.71 | 72.99 | 561,681 | +0.18(+0.24%) |
Dec 14, 2022 | 72.52 | 72.88 | 71.97 | 72.81 | 486,720 | +0.29(+0.40%) |
Dec 13, 2022 | 73.09 | 73.51 | 72.39 | 72.52 | 343,282 | +0.71(+0.99%) |
Dec 12, 2022 | 72.64 | 72.75 | 71.67 | 71.81 | 546,297 | -0.04(-0.05%) |
Dec 09, 2022 | 72.49 | 72.56 | 71.78 | 71.84 | 470,847 | -1.23(-1.68%) |
Dec 08, 2022 | 72.88 | 73.29 | 72.72 | 73.07 | 308,603 | -0.14(-0.19%) |
Dec 07, 2022 | 72.50 | 73.32 | 72.50 | 73.21 | 615,983 | +1.25(+1.73%) |
Dec 06, 2022 | 71.84 | 72.13 | 71.58 | 71.97 | 409,017 | +0.66(+0.92%) |
Dec 05, 2022 | 71.45 | 71.52 | 70.90 | 71.31 | 1,319,052 | -0.82(-1.13%) |
Dec 02, 2022 | 70.97 | 72.17 | 70.73 | 72.13 | 217,754 | +0.72(+1.01%) |
Dec 01, 2022 | 70.32 | 71.46 | 70.07 | 71.40 | 608,192 | +1.63(+2.34%) |
Nov 30, 2022 | 68.81 | 69.78 | 68.66 | 69.77 | 716,197 | +0.75(+1.08%) |
Nov 29, 2022 | 69.18 | 69.42 | 68.91 | 69.02 | 438,937 | -0.59(-0.85%) |
Nov 28, 2022 | 70.16 | 70.16 | 69.29 | 69.61 | 409,093 | -0.20(-0.28%) |
Nov 25, 2022 | 69.70 | 69.86 | 69.61 | 69.81 | 128,863 | +0.02(+0.03%) |
Nov 23, 2022 | 69.20 | 69.88 | 69.20 | 69.79 | 503,873 | +1.02(+1.48%) |
Nov 22, 2022 | 68.17 | 68.94 | 68.17 | 68.77 | 382,686 | +0.93(+1.38%) |
Nov 21, 2022 | 68.31 | 68.47 | 67.80 | 67.84 | 496,408 | +0.01(+0.01%) |
Nov 18, 2022 | 68.22 | 68.52 | 67.69 | 67.83 | 334,478 | -0.22(-0.33%) |
Nov 17, 2022 | 67.85 | 68.06 | 67.54 | 68.05 | 427,683 | -0.42(-0.61%) |
Nov 16, 2022 | 67.76 | 68.55 | 67.63 | 68.47 | 555,955 | +1.15(+1.71%) |
Nov 15, 2022 | 66.74 | 67.42 | 66.72 | 67.32 | 664,441 | +1.12(+1.69%) |
Nov 14, 2022 | 66.47 | 66.55 | 66.00 | 66.20 | 284,042 | -0.36(-0.53%) |
Nov 11, 2022 | 66.29 | 66.77 | 66.21 | 66.56 | 325,078 | +0.14(+0.21%) |
Nov 10, 2022 | 65.26 | 66.51 | 65.26 | 66.41 | 769,359 | +2.69(+4.23%) |
Nov 09, 2022 | 63.52 | 64.13 | 63.37 | 63.72 | 378,023 | -0.10(-0.16%) |
Nov 08, 2022 | 63.57 | 64.19 | 63.57 | 63.83 | 633,081 | +0.47(+0.74%) |
Nov 07, 2022 | 64.10 | 64.10 | 63.34 | 63.36 | 298,249 | -0.49(-0.76%) |
Nov 04, 2022 | 64.26 | 64.47 | 63.78 | 63.84 | 469,147 | -0.48(-0.74%) |
Nov 03, 2022 | 63.82 | 64.57 | 63.69 | 64.32 | 326,979 | -0.29(-0.45%) |
Nov 02, 2022 | 65.03 | 64.45 | 64.61 | 883,245 | -0.35(-0.53%) | |
Nov 01, 2022 | 65.30 | 65.33 | 64.55 | 64.96 | 1,366,193 | +0.68(+1.06%) |
Oct 31, 2022 | 64.48 | 64.62 | 63.83 | 64.27 | 296,132 | -0.46(-0.71%) |
Oct 28, 2022 | 64.44 | 65.06 | 64.44 | 64.73 | 289,601 | -0.15(-0.23%) |
Oct 27, 2022 | 64.66 | 65.17 | 64.27 | 64.88 | 492,104 | +0.55(+0.85%) |
Oct 26, 2022 | 64.12 | 64.72 | 64.01 | 64.33 | 586,738 | +0.57(+0.89%) |
Oct 25, 2022 | 63.30 | 63.96 | 63.30 | 63.76 | 487,457 | +1.49(+2.39%) |
Oct 24, 2022 | 62.57 | 62.87 | 61.89 | 62.27 | 727,652 | -0.28(-0.45%) |
Oct 21, 2022 | 62.25 | 62.82 | 61.99 | 62.55 | 521,780 | -0.52(-0.83%) |
Oct 20, 2022 | 63.71 | 64.08 | 63.04 | 63.07 | 716,692 | -0.93(-1.46%) |
Oct 19, 2022 | 64.46 | 64.65 | 63.91 | 64.00 | 564,247 | -1.06(-1.63%) |
Oct 18, 2022 | 65.09 | 65.34 | 64.31 | 65.06 | 664,941 | +0.13(+0.20%) |
Oct 17, 2022 | 65.20 | 65.66 | 64.74 | 64.93 | 486,696 | +0.22(+0.35%) |
Oct 14, 2022 | 65.97 | 66.01 | 64.62 | 64.71 | 530,522 | -0.79(-1.21%) |
Oct 13, 2022 | 64.42 | 65.87 | 64.30 | 65.50 | 772,965 | -0.06(-0.09%) |
Oct 12, 2022 | 65.30 | 65.78 | 65.17 | 65.56 | 1,239,231 | -0.03(-0.04%) |
Oct 11, 2022 | 65.46 | 66.37 | 65.08 | 65.59 | 678,882 | +0.28(+0.43%) |
Oct 10, 2022 | 66.19 | 66.37 | 65.12 | 65.31 | 291,287 | -1.06(-1.60%) |
Oct 07, 2022 | 66.56 | 66.82 | 66.25 | 66.37 | 652,339 | -0.87(-1.29%) |
Oct 06, 2022 | 67.58 | 67.67 | 66.94 | 67.24 | 717,528 | -0.09(-0.14%) |
Oct 05, 2022 | 67.45 | 67.58 | 66.83 | 67.33 | 638,738 | -0.78(-1.15%) |
Oct 04, 2022 | 68.39 | 68.76 | 68.03 | 68.11 | 926,504 | +0.20(+0.29%) |
Oct 03, 2022 | 67.60 | 68.59 | 67.58 | 67.92 | 755,481 | +1.11(+1.67%) |
Sep 30, 2022 | 67.48 | 67.92 | 66.62 | 66.80 | 599,769 | -0.39(-0.58%) |
Sep 29, 2022 | 66.88 | 67.33 | 66.48 | 67.19 | 375,899 | -0.47(-0.70%) |
Sep 28, 2022 | 66.78 | 67.73 | 66.56 | 67.67 | 750,940 | +1.76(+2.68%) |
Sep 27, 2022 | 67.13 | 67.36 | 65.81 | 65.90 | 860,786 | -1.61(-2.38%) |
Sep 26, 2022 | 68.57 | 68.71 | 67.32 | 67.51 | 905,045 | -1.49(-2.15%) |
Sep 23, 2022 | 68.81 | 69.27 | 68.43 | 68.99 | 962,254 | +0.10(+0.15%) |
Sep 22, 2022 | 69.37 | 69.42 | 68.58 | 68.89 | 491,478 | -1.38(-1.97%) |
Sep 21, 2022 | 69.90 | 70.47 | 69.40 | 70.27 | 425,967 | +0.60(+0.87%) |
Sep 20, 2022 | 69.63 | 70.02 | 69.35 | 69.67 | 307,358 | -0.83(-1.17%) |
Sep 19, 2022 | 70.04 | 70.65 | 69.99 | 70.50 | 199,915 | +0.17(+0.24%) |
Sep 16, 2022 | 70.14 | 70.69 | 70.03 | 70.33 | 259,807 | -0.34(-0.49%) |
Sep 15, 2022 | 70.81 | 70.91 | 70.53 | 70.67 | 268,487 | -0.30(-0.42%) |
Sep 14, 2022 | 70.44 | 71.14 | 70.44 | 70.97 | 424,216 | +0.39(+0.55%) |
Sep 13, 2022 | 70.14 | 70.73 | 69.98 | 70.58 | 693,558 | -0.33(-0.46%) |
Sep 12, 2022 | 71.59 | 71.70 | 70.66 | 70.91 | 605,725 | -0.40(-0.56%) |
Sep 09, 2022 | 71.31 | 71.63 | 71.10 | 71.30 | 205,428 | +0.18(+0.25%) |
Sep 08, 2022 | 71.47 | 71.76 | 71.07 | 71.13 | 264,585 | -0.34(-0.48%) |
Sep 07, 2022 | 70.82 | 71.63 | 70.76 | 71.47 | 207,421 | +1.13(+1.61%) |
Sep 06, 2022 | 71.21 | 71.24 | 70.27 | 70.34 | 601,537 | -1.44(-2.00%) |
Sep 02, 2022 | 71.64 | 72.23 | 71.64 | 71.78 | 253,947 | +0.14(+0.19%) |
Sep 01, 2022 | 71.73 | 71.83 | 70.94 | 71.64 | 453,892 | -0.92(-1.26%) |
Aug 31, 2022 | 73.17 | 73.53 | 72.48 | 72.55 | 380,378 | -0.79(-1.07%) |
Aug 30, 2022 | 73.21 | 73.77 | 72.89 | 73.34 | 275,685 | +0.12(+0.16%) |
Aug 29, 2022 | 73.45 | 73.45 | 73.03 | 73.22 | 208,594 | -0.76(-1.03%) |
Aug 26, 2022 | 73.67 | 74.35 | 73.44 | 73.98 | 385,716 | -0.04(-0.05%) |
Aug 25, 2022 | 73.08 | 74.19 | 72.94 | 74.02 | 253,132 | +1.03(+1.41%) |
Aug 24, 2022 | 73.12 | 73.27 | 72.79 | 72.99 | 270,340 | -0.43(-0.58%) |
Aug 23, 2022 | 73.39 | 74.02 | 73.13 | 73.42 | 471,249 | +0.00(+0.00%) |
Aug 22, 2022 | 73.92 | 73.92 | 73.34 | 73.42 | 312,250 | -0.51(-0.69%) |
Aug 19, 2022 | 74.26 | 74.26 | 73.72 | 73.92 | 315,690 | -1.16(-1.54%) |
Aug 18, 2022 | 75.16 | 75.60 | 75.06 | 75.08 | 199,691 | +0.21(+0.28%) |
Aug 17, 2022 | 75.18 | 75.26 | 74.78 | 74.87 | 527,738 | -0.93(-1.22%) |
Aug 16, 2022 | 75.63 | 75.86 | 74.92 | 75.79 | 476,701 | -0.06(-0.07%) |
Aug 15, 2022 | 76.24 | 76.53 | 75.80 | 75.85 | 356,648 | -0.11(-0.15%) |
Aug 12, 2022 | 75.45 | 75.99 | 75.22 | 75.96 | 234,492 | +1.04(+1.38%) |
Aug 11, 2022 | 76.29 | 76.73 | 74.88 | 74.92 | 306,468 | -1.46(-1.91%) |
Aug 10, 2022 | 76.28 | 76.99 | 75.98 | 76.39 | 664,570 | +0.28(+0.36%) |
Aug 09, 2022 | 76.21 | 76.37 | 75.97 | 76.11 | 184,076 | -0.26(-0.34%) |
Aug 08, 2022 | 76.38 | 76.71 | 76.25 | 76.37 | 510,163 | +0.56(+0.74%) |
Aug 05, 2022 | 75.90 | 75.92 | 75.20 | 75.80 | 112,099 | -1.42(-1.83%) |
Aug 04, 2022 | 77.17 | 77.27 | 76.66 | 77.22 | 385,017 | +0.02(+0.02%) |
Aug 03, 2022 | 76.04 | 77.23 | 75.66 | 77.20 | 262,348 | +1.15(+1.51%) |
Aug 02, 2022 | 77.40 | 77.65 | 75.94 | 76.05 | 289,333 | -1.25(-1.62%) |
Aug 01, 2022 | 76.83 | 77.50 | 76.64 | 77.30 | 323,371 | +0.70(+0.91%) |
Jul 29, 2022 | 76.42 | 77.26 | 76.13 | 76.60 | 359,277 | +0.30(+0.40%) |
Jul 28, 2022 | 76.31 | 76.78 | 76.06 | 76.30 | 429,600 | +0.60(+0.79%) |
Jul 27, 2022 | 75.97 | 76.51 | 75.63 | 75.70 | 426,722 | +0.06(+0.09%) |
Jul 26, 2022 | 76.08 | 76.26 | 75.54 | 75.64 | 287,394 | +0.13(+0.17%) |
Jul 25, 2022 | 75.65 | 75.76 | 75.28 | 75.51 | 242,326 | -0.80(-1.05%) |
Jul 22, 2022 | 76.24 | 76.92 | 75.98 | 76.31 | 250,558 | +1.02(+1.35%) |
Jul 21, 2022 | 74.47 | 75.46 | 74.47 | 75.29 | 390,745 | +1.06(+1.43%) |
Jul 20, 2022 | 74.55 | 74.67 | 73.93 | 74.23 | 527,921 | +0.21(+0.29%) |
Jul 19, 2022 | 74.12 | 74.34 | 73.56 | 74.02 | 788,808 | -0.03(-0.04%) |
Jul 18, 2022 | 74.32 | 74.49 | 73.83 | 74.05 | 365,023 | -0.60(-0.80%) |
Jul 15, 2022 | 74.38 | 75.16 | 74.32 | 74.65 | 176,550 | +0.55(+0.75%) |
Jul 14, 2022 | 73.83 | 74.45 | 73.49 | 74.09 | 222,928 | -0.72(-0.96%) |
Jul 13, 2022 | 73.24 | 74.87 | 73.06 | 74.81 | 600,591 | +0.80(+1.08%) |
Jul 12, 2022 | 74.28 | 74.67 | 73.91 | 74.01 | 367,511 | +0.29(+0.39%) |
Jul 11, 2022 | 73.50 | 74.07 | 73.45 | 73.72 | 343,357 | +0.81(+1.11%) |
Jul 08, 2022 | 73.08 | 73.22 | 72.76 | 72.91 | 238,373 | -0.48(-0.65%) |
Jul 07, 2022 | 74.08 | 74.19 | 73.37 | 73.39 | 433,140 | -0.39(-0.53%) |
Jul 06, 2022 | 74.91 | 74.98 | 73.76 | 73.78 | 303,360 | -0.73(-0.98%) |
Jul 05, 2022 | 74.56 | 74.92 | 74.29 | 74.51 | 446,465 | +0.23(+0.31%) |
Jul 01, 2022 | 74.11 | 75.07 | 73.80 | 74.28 | 517,017 | +0.93(+1.27%) |
Jun 30, 2022 | 73.28 | 73.84 | 73.23 | 73.35 | 313,574 | +0.43(+0.59%) |
Jun 29, 2022 | 72.23 | 72.99 | 72.20 | 72.92 | 506,889 | +0.76(+1.06%) |
Jun 28, 2022 | 71.81 | 72.20 | 71.57 | 72.15 | 221,556 | +0.09(+0.13%) |
Jun 27, 2022 | 72.14 | 72.52 | 71.96 | 72.06 | 490,921 | -0.79(-1.09%) |
Jun 24, 2022 | 73.04 | 73.54 | 72.69 | 72.85 | 332,685 | -0.32(-0.44%) |
Jun 23, 2022 | 72.95 | 73.89 | 72.88 | 73.17 | 622,595 | +0.62(+0.85%) |
Jun 22, 2022 | 72.53 | 72.97 | 72.39 | 72.56 | 539,513 | +1.27(+1.78%) |
Jun 21, 2022 | 71.63 | 72.08 | 71.14 | 71.29 | 410,946 | -1.20(-1.65%) |
Jun 17, 2022 | 72.47 | 72.83 | 71.93 | 72.48 | 271,068 | +0.13(+0.18%) |
Jun 16, 2022 | 70.59 | 72.37 | 70.24 | 72.35 | 327,300 | +0.52(+0.73%) |
Jun 15, 2022 | 71.55 | 71.96 | 70.93 | 71.83 | 486,525 | +1.15(+1.63%) |
Jun 14, 2022 | 71.37 | 71.84 | 70.49 | 70.68 | 550,622 | -0.58(-0.81%) |
Jun 13, 2022 | 72.07 | 72.07 | 70.61 | 71.26 | 596,732 | -2.20(-2.99%) |
Jun 10, 2022 | 73.84 | 73.99 | 72.88 | 73.46 | 434,951 | -0.62(-0.83%) |
Jun 09, 2022 | 74.07 | 74.46 | 73.97 | 74.07 | 245,601 | -0.18(-0.25%) |
Jun 08, 2022 | 74.68 | 74.99 | 74.26 | 74.26 | 387,315 | -0.66(-0.88%) |
Jun 07, 2022 | 74.53 | 75.30 | 74.53 | 74.92 | 345,736 | +0.68(+0.92%) |
Jun 06, 2022 | 75.12 | 75.20 | 74.17 | 74.24 | 304,948 | -1.04(-1.38%) |
Jun 03, 2022 | 74.90 | 75.28 | 74.76 | 75.28 | 285,882 | -0.23(-0.30%) |
Jun 02, 2022 | 75.78 | 75.89 | 75.03 | 75.51 | 326,743 | -0.06(-0.09%) |
Jun 01, 2022 | 76.26 | 76.54 | 75.15 | 75.57 | 301,533 | -0.20(-0.26%) |
May 31, 2022 | 76.02 | 76.04 | 75.42 | 75.77 | 306,470 | -1.03(-1.34%) |
May 27, 2022 | 76.77 | 77.23 | 76.52 | 76.80 | 316,705 | +0.37(+0.48%) |
May 26, 2022 | 76.58 | 76.84 | 76.19 | 76.43 | 276,477 | -0.17(-0.22%) |
May 25, 2022 | 76.38 | 76.72 | 76.14 | 76.60 | 558,871 | +0.50(+0.66%) |
May 24, 2022 | 75.10 | 76.17 | 75.10 | 76.09 | 504,516 | +1.48(+1.98%) |
May 23, 2022 | 75.26 | 75.36 | 74.50 | 74.61 | 510,885 | -0.72(-0.95%) |
May 20, 2022 | 74.61 | 75.40 | 74.61 | 75.33 | 383,555 | +0.68(+0.91%) |
May 19, 2022 | 75.27 | 75.42 | 74.48 | 74.65 | 576,800 | +0.21(+0.28%) |
May 18, 2022 | 73.53 | 74.45 | 73.48 | 74.44 | 856,270 | +0.94(+1.27%) |
May 17, 2022 | 73.57 | 73.90 | 73.39 | 73.50 | 495,921 | -0.62(-0.83%) |
May 16, 2022 | 74.26 | 74.73 | 74.08 | 74.12 | 308,115 | +0.04(+0.05%) |
May 13, 2022 | 74.41 | 74.68 | 73.91 | 74.08 | 255,780 | -0.87(-1.16%) |
May 12, 2022 | 75.27 | 75.57 | 74.94 | 74.95 | 624,774 | +0.02(+0.02%) |
May 11, 2022 | 73.59 | 75.04 | 73.47 | 74.94 | 495,437 | +0.95(+1.29%) |
May 10, 2022 | 74.18 | 74.79 | 73.90 | 73.98 | 569,411 | +0.57(+0.77%) |
May 09, 2022 | 72.78 | 73.61 | 72.45 | 73.41 | 547,494 | +0.30(+0.41%) |
May 06, 2022 | 73.39 | 73.83 | 72.93 | 73.11 | 288,203 | -0.99(-1.34%) |
May 05, 2022 | 74.89 | 74.89 | 73.45 | 74.10 | 571,492 | -1.98(-2.60%) |
May 04, 2022 | 75.47 | 76.11 | 74.87 | 76.08 | 2,100,270 | +0.76(+1.01%) |
May 03, 2022 | 75.60 | 76.03 | 75.22 | 75.32 | 429,105 | +0.62(+0.82%) |
May 02, 2022 | 75.00 | 75.16 | 74.43 | 74.70 | 649,199 | -0.89(-1.18%) |
Apr 29, 2022 | 76.00 | 76.66 | 75.59 | 75.60 | 186,518 | -1.15(-1.50%) |
Apr 28, 2022 | 76.43 | 76.94 | 76.11 | 76.75 | 304,374 | +0.16(+0.22%) |
Apr 27, 2022 | 77.43 | 77.58 | 76.59 | 76.59 | 3,205,404 | -0.93(-1.20%) |
Apr 26, 2022 | 77.72 | 77.98 | 77.26 | 77.52 | 608,214 | +0.26(+0.33%) |
Apr 25, 2022 | 76.95 | 77.57 | 76.95 | 77.26 | 486,412 | +0.98(+1.28%) |
Apr 22, 2022 | 76.27 | 76.87 | 76.09 | 76.29 | 265,678 | -0.25(-0.32%) |
Apr 21, 2022 | 77.21 | 77.21 | 75.97 | 76.53 | 640,125 | -0.86(-1.11%) |
Apr 20, 2022 | 76.72 | 77.65 | 76.65 | 77.39 | 566,624 | +1.21(+1.58%) |
Apr 19, 2022 | 76.41 | 76.55 | 75.96 | 76.18 | 578,110 | -0.55(-0.72%) |
Apr 18, 2022 | 77.40 | 77.47 | 76.69 | 76.73 | 566,396 | -0.80(-1.04%) |
Apr 14, 2022 | 78.76 | 78.85 | 77.41 | 77.54 | 256,109 | -1.25(-1.59%) |
Apr 13, 2022 | 78.58 | 79.16 | 78.45 | 78.79 | 522,368 | +0.39(+0.50%) |
Apr 12, 2022 | 79.12 | 79.36 | 78.35 | 78.40 | 765,088 | -0.13(-0.16%) |
Apr 11, 2022 | 79.02 | 79.21 | 78.21 | 78.53 | 794,996 | -1.13(-1.42%) |
Apr 08, 2022 | 80.00 | 80.13 | 79.32 | 79.66 | 322,567 | -1.05(-1.30%) |
Apr 07, 2022 | 80.73 | 80.93 | 80.23 | 80.71 | 804,266 | -0.62(-0.76%) |
Apr 06, 2022 | 80.99 | 81.81 | 80.57 | 81.33 | 653,119 | -0.67(-0.81%) |
Apr 05, 2022 | 83.41 | 83.53 | 81.88 | 82.00 | 559,407 | -1.82(-2.17%) |
Apr 04, 2022 | 83.79 | 83.97 | 83.26 | 83.82 | 416,683 | -0.25(-0.29%) |
Apr 01, 2022 | 82.66 | 84.21 | 82.51 | 84.07 | 423,899 | +0.53(+0.63%) |
Mar 31, 2022 | 83.40 | 83.89 | 83.32 | 83.54 | 296,924 | +0.17(+0.21%) |
Mar 30, 2022 | 82.62 | 83.62 | 82.61 | 83.37 | 606,285 | +0.30(+0.36%) |
Mar 29, 2022 | 82.85 | 83.30 | 82.40 | 83.07 | 4,297,415 | +0.67(+0.82%) |
Mar 28, 2022 | 82.00 | 82.64 | 81.82 | 82.39 | 304,839 | +0.84(+1.03%) |
Mar 25, 2022 | 82.13 | 82.19 | 81.22 | 81.55 | 182,573 | -1.00(-1.21%) |
Mar 24, 2022 | 82.00 | 82.75 | 81.64 | 82.56 | 304,595 | -0.14(-0.17%) |
Mar 23, 2022 | 81.92 | 82.74 | 81.64 | 82.69 | 291,657 | +0.99(+1.22%) |
Mar 22, 2022 | 81.81 | 81.98 | 81.60 | 81.70 | 1,807,208 | -0.74(-0.90%) |
Mar 21, 2022 | 83.41 | 83.41 | 82.18 | 82.44 | 469,928 | -1.76(-2.09%) |
Mar 18, 2022 | 83.51 | 84.21 | 83.51 | 84.20 | 465,776 | +0.71(+0.85%) |
Mar 17, 2022 | 83.32 | 83.97 | 83.26 | 83.49 | 333,813 | +0.36(+0.44%) |
Mar 16, 2022 | 82.42 | 83.18 | 81.72 | 83.12 | 846,114 | +0.80(+0.97%) |
Mar 15, 2022 | 82.40 | 82.69 | 81.92 | 82.32 | 1,891,608 | +0.48(+0.59%) |
Mar 14, 2022 | 82.47 | 82.58 | 81.79 | 81.84 | 409,030 | -1.67(-2.00%) |
Mar 11, 2022 | 83.29 | 83.88 | 83.29 | 83.50 | 168,568 | +0.05(+0.07%) |
Mar 10, 2022 | 83.87 | 83.95 | 83.04 | 83.45 | 633,497 | -1.17(-1.38%) |
Mar 09, 2022 | 84.71 | 85.20 | 84.60 | 84.62 | 386,539 | -0.46(-0.55%) |
Mar 08, 2022 | 84.95 | 85.35 | 84.56 | 85.08 | 641,520 | -0.75(-0.87%) |
Mar 07, 2022 | 86.00 | 86.58 | 85.53 | 85.83 | 855,410 | -0.97(-1.12%) |
Mar 04, 2022 | 87.14 | 87.21 | 86.50 | 86.80 | 212,718 | +0.89(+1.04%) |
Mar 03, 2022 | 85.63 | 86.41 | 85.63 | 85.91 | 721,283 | +0.51(+0.60%) |
Mar 02, 2022 | 86.87 | 87.01 | 85.32 | 85.40 | 452,310 | -2.29(-2.61%) |