Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 68.94 | 69.04 | 68.77 | 68.81 | 7,363,016 | -0.29(-0.42%) |
Dec 29, 2022 | 68.93 | 69.12 | 68.91 | 69.09 | 7,716,996 | +0.26(+0.38%) |
Dec 28, 2022 | 69.07 | 69.13 | 68.82 | 68.83 | 8,215,205 | -0.10(-0.14%) |
Dec 27, 2022 | 69.08 | 69.18 | 68.92 | 68.93 | 7,266,842 | -0.54(-0.77%) |
Dec 23, 2022 | 69.44 | 69.55 | 69.39 | 69.47 | 4,900,465 | -0.22(-0.31%) |
Dec 22, 2022 | 69.70 | 69.81 | 69.62 | 69.68 | 7,152,139 | -0.01(-0.01%) |
Dec 21, 2022 | 69.79 | 69.85 | 69.59 | 69.69 | 8,551,053 | +0.16(+0.23%) |
Dec 20, 2022 | 69.56 | 69.66 | 69.46 | 69.53 | 6,416,658 | -0.46(-0.66%) |
Dec 19, 2022 | 70.12 | 70.14 | 69.89 | 69.99 | 6,593,474 | -0.42(-0.60%) |
Dec 16, 2022 | 70.19 | 70.54 | 70.14 | 70.41 | 6,849,547 | -0.18(-0.26%) |
Dec 15, 2022 | 70.59 | 70.67 | 70.43 | 70.59 | 8,164,059 | +0.04(+0.05%) |
Dec 14, 2022 | 70.43 | 70.61 | 70.16 | 70.55 | 10,295,941 | +0.17(+0.24%) |
Dec 13, 2022 | 70.85 | 70.85 | 70.33 | 70.38 | 13,151,471 | +0.48(+0.68%) |
Dec 12, 2022 | 70.19 | 70.24 | 69.80 | 69.90 | 7,884,962 | +0.00(+0.00%) |
Dec 09, 2022 | 70.15 | 70.19 | 69.90 | 69.90 | 12,642,351 | -0.41(-0.58%) |
Dec 08, 2022 | 70.31 | 70.46 | 70.20 | 70.31 | 5,628,009 | -0.20(-0.28%) |
Dec 07, 2022 | 70.21 | 70.55 | 70.18 | 70.52 | 7,810,676 | +0.61(+0.87%) |
Dec 06, 2022 | 69.83 | 69.98 | 69.75 | 69.90 | 7,938,737 | +0.23(+0.33%) |
Dec 05, 2022 | 69.90 | 69.91 | 69.59 | 69.67 | 7,905,247 | -0.55(-0.79%) |
Dec 02, 2022 | 69.70 | 70.24 | 69.55 | 70.23 | 7,146,316 | +0.29(+0.41%) |
Dec 01, 2022 | 69.49 | 69.94 | 69.43 | 69.94 | 7,809,878 | +0.58(+0.83%) |
Nov 30, 2022 | 68.78 | 69.37 | 68.65 | 69.36 | 5,746,026 | +0.53(+0.78%) |
Nov 29, 2022 | 68.83 | 69.00 | 68.79 | 68.83 | 5,703,751 | -0.26(-0.37%) |
Nov 28, 2022 | 69.22 | 69.28 | 69.01 | 69.09 | 6,140,240 | -0.09(-0.12%) |
Nov 25, 2022 | 69.02 | 69.17 | 69.02 | 69.17 | 2,660,585 | +0.00(+0.00%) |
Nov 23, 2022 | 68.86 | 69.17 | 68.86 | 69.17 | 5,092,669 | +0.42(+0.61%) |
Nov 22, 2022 | 68.58 | 68.82 | 68.57 | 68.75 | 10,000,987 | +0.35(+0.52%) |
Nov 21, 2022 | 68.63 | 68.68 | 68.37 | 68.40 | 7,169,271 | +0.00(+0.00%) |
Nov 18, 2022 | 68.57 | 68.67 | 68.38 | 68.40 | 9,067,792 | -0.11(-0.17%) |
Nov 17, 2022 | 68.45 | 68.54 | 68.32 | 68.52 | 6,567,216 | -0.29(-0.42%) |
Nov 16, 2022 | 68.61 | 68.86 | 68.54 | 68.80 | 9,290,262 | +0.39(+0.57%) |
Nov 15, 2022 | 68.32 | 68.42 | 68.20 | 68.41 | 12,533,403 | +0.48(+0.70%) |
Nov 14, 2022 | 67.96 | 68.06 | 67.88 | 67.93 | 7,256,908 | -0.22(-0.32%) |
Nov 11, 2022 | 68.00 | 68.19 | 67.92 | 68.15 | 4,746,893 | +0.00(+0.00%) |
Nov 10, 2022 | 67.59 | 68.15 | 67.58 | 68.15 | 7,357,502 | +1.38(+2.07%) |
Nov 09, 2022 | 66.60 | 66.86 | 66.54 | 66.77 | 7,625,247 | +0.10(+0.14%) |
Nov 08, 2022 | 66.54 | 66.80 | 66.52 | 66.68 | 6,669,326 | +0.30(+0.45%) |
Nov 07, 2022 | 66.65 | 66.67 | 66.38 | 66.38 | 6,552,658 | -0.26(-0.39%) |
Nov 04, 2022 | 66.67 | 66.82 | 66.49 | 66.64 | 9,211,514 | +0.02(+0.03%) |
Nov 03, 2022 | 66.36 | 66.71 | 66.32 | 66.62 | 6,721,961 | -0.26(-0.38%) |
Nov 02, 2022 | 67.07 | 67.43 | 66.73 | 66.88 | 10,725,131 | -0.10(-0.16%) |
Nov 01, 2022 | 67.29 | 67.31 | 66.83 | 66.98 | 7,363,065 | +0.07(+0.10%) |
Oct 31, 2022 | 66.92 | 66.96 | 66.64 | 66.91 | 7,134,970 | -0.21(-0.31%) |
Oct 28, 2022 | 66.96 | 67.25 | 66.94 | 67.12 | 5,076,974 | -0.13(-0.20%) |
Oct 27, 2022 | 67.09 | 67.39 | 66.94 | 67.25 | 5,776,200 | +0.35(+0.53%) |
Oct 26, 2022 | 66.79 | 67.03 | 66.74 | 66.90 | 7,360,944 | +0.27(+0.40%) |
Oct 25, 2022 | 66.52 | 66.78 | 66.49 | 66.64 | 8,180,730 | +0.63(+0.95%) |
Oct 24, 2022 | 66.08 | 66.28 | 65.85 | 66.01 | 7,632,536 | -0.10(-0.14%) |
Oct 21, 2022 | 65.76 | 66.18 | 65.71 | 66.10 | 7,343,318 | +0.11(+0.17%) |
Oct 20, 2022 | 66.30 | 66.44 | 65.95 | 65.99 | 6,582,618 | -0.45(-0.67%) |
Oct 19, 2022 | 66.57 | 66.66 | 66.37 | 66.44 | 6,817,259 | -0.55(-0.82%) |
Oct 18, 2022 | 67.02 | 67.09 | 66.71 | 66.99 | 7,368,963 | +0.15(+0.23%) |
Oct 17, 2022 | 67.10 | 67.23 | 66.84 | 66.84 | 20,612,696 | +0.14(+0.21%) |
Oct 14, 2022 | 67.36 | 67.37 | 66.66 | 66.69 | 6,880,659 | -0.32(-0.48%) |
Oct 13, 2022 | 66.46 | 67.24 | 66.38 | 67.02 | 7,011,863 | -0.24(-0.35%) |
Oct 12, 2022 | 67.10 | 67.35 | 67.06 | 67.25 | 5,721,635 | +0.08(+0.11%) |
Oct 11, 2022 | 67.26 | 67.48 | 67.08 | 67.18 | 9,699,616 | +0.02(+0.03%) |
Oct 10, 2022 | 67.46 | 67.46 | 67.02 | 67.16 | 5,205,116 | -0.30(-0.45%) |
Oct 07, 2022 | 67.54 | 67.64 | 67.41 | 67.46 | 5,281,557 | -0.35(-0.52%) |
Oct 06, 2022 | 68.03 | 68.10 | 67.76 | 67.82 | 7,473,734 | -0.26(-0.38%) |
Oct 05, 2022 | 68.08 | 68.13 | 67.79 | 68.07 | 7,625,393 | -0.36(-0.53%) |
Oct 04, 2022 | 68.51 | 68.71 | 68.36 | 68.43 | 6,439,541 | +0.17(+0.25%) |
Oct 03, 2022 | 68.20 | 68.65 | 68.08 | 68.26 | 7,110,135 | +0.57(+0.84%) |
Sep 30, 2022 | 68.05 | 68.21 | 67.62 | 67.70 | 9,398,556 | -0.16(-0.24%) |
Sep 29, 2022 | 67.80 | 67.99 | 67.63 | 67.86 | 6,427,792 | -0.35(-0.51%) |
Sep 28, 2022 | 67.79 | 68.24 | 67.66 | 68.21 | 12,275,160 | +1.04(+1.55%) |
Sep 27, 2022 | 67.50 | 67.58 | 67.06 | 67.16 | 12,014,766 | -0.29(-0.44%) |
Sep 26, 2022 | 68.11 | 68.15 | 67.43 | 67.46 | 9,124,105 | -0.87(-1.28%) |
Sep 23, 2022 | 68.57 | 68.57 | 68.09 | 68.33 | 7,255,268 | -0.19(-0.28%) |
Sep 22, 2022 | 68.79 | 68.80 | 68.44 | 68.52 | 5,496,207 | -0.71(-1.03%) |
Sep 21, 2022 | 69.11 | 69.27 | 68.74 | 69.23 | 6,701,709 | +0.19(+0.27%) |
Sep 20, 2022 | 69.00 | 69.17 | 68.92 | 69.04 | 5,006,146 | -0.34(-0.49%) |
Sep 19, 2022 | 69.27 | 69.45 | 69.20 | 69.38 | 6,717,200 | -0.05(-0.07%) |
Sep 16, 2022 | 69.36 | 69.57 | 69.29 | 69.43 | 5,321,190 | -0.08(-0.11%) |
Sep 15, 2022 | 69.57 | 69.65 | 69.46 | 69.51 | 5,233,969 | -0.21(-0.30%) |
Sep 14, 2022 | 69.56 | 69.81 | 69.55 | 69.72 | 4,564,817 | +0.09(+0.12%) |
Sep 13, 2022 | 69.55 | 69.69 | 69.49 | 69.63 | 9,990,277 | -0.35(-0.50%) |
Sep 12, 2022 | 70.23 | 70.30 | 69.89 | 69.98 | 4,223,566 | -0.09(-0.12%) |
Sep 09, 2022 | 70.18 | 70.31 | 70.03 | 70.07 | 4,037,507 | -0.03(-0.04%) |
Sep 08, 2022 | 70.19 | 70.34 | 70.08 | 70.10 | 3,772,570 | -0.22(-0.31%) |
Sep 07, 2022 | 70.04 | 70.31 | 70.02 | 70.31 | 4,436,304 | +0.50(+0.72%) |
Sep 06, 2022 | 70.17 | 70.18 | 69.79 | 69.81 | 7,238,918 | -0.64(-0.90%) |
Sep 02, 2022 | 70.47 | 70.68 | 70.40 | 70.45 | 3,794,435 | +0.18(+0.26%) |
Sep 01, 2022 | 70.25 | 70.33 | 69.99 | 70.27 | 6,492,171 | -0.38(-0.54%) |
Aug 31, 2022 | 70.89 | 70.97 | 70.56 | 70.65 | 5,446,801 | -0.29(-0.41%) |
Aug 30, 2022 | 70.96 | 71.10 | 70.74 | 70.94 | 7,263,250 | +0.06(+0.08%) |
Aug 29, 2022 | 70.98 | 70.99 | 70.83 | 70.89 | 3,446,250 | -0.32(-0.45%) |
Aug 26, 2022 | 71.25 | 71.38 | 71.08 | 71.21 | 4,515,656 | -0.14(-0.20%) |
Aug 25, 2022 | 71.01 | 71.41 | 70.95 | 71.35 | 3,894,646 | +0.39(+0.55%) |
Aug 24, 2022 | 71.00 | 71.04 | 70.88 | 70.96 | 4,021,593 | -0.18(-0.25%) |
Aug 23, 2022 | 71.14 | 71.46 | 71.04 | 71.14 | 6,647,255 | -0.03(-0.04%) |
Aug 22, 2022 | 71.34 | 71.37 | 71.11 | 71.17 | 4,392,128 | -0.32(-0.45%) |
Aug 19, 2022 | 71.53 | 71.53 | 71.37 | 71.49 | 5,409,917 | -0.45(-0.63%) |
Aug 18, 2022 | 72.01 | 72.13 | 71.92 | 71.95 | 4,252,081 | +0.13(+0.18%) |
Aug 17, 2022 | 71.91 | 71.99 | 71.70 | 71.81 | 4,362,133 | -0.43(-0.59%) |
Aug 16, 2022 | 72.23 | 72.25 | 72.00 | 72.24 | 4,333,434 | -0.09(-0.13%) |
Aug 15, 2022 | 72.42 | 72.49 | 72.32 | 72.34 | 4,142,833 | +0.08(+0.10%) |
Aug 12, 2022 | 72.17 | 72.26 | 71.99 | 72.26 | 4,621,578 | +0.33(+0.46%) |
Aug 11, 2022 | 72.52 | 72.61 | 71.90 | 71.93 | 5,469,300 | -0.41(-0.56%) |
Aug 10, 2022 | 72.45 | 72.67 | 72.27 | 72.34 | 4,545,937 | +0.20(+0.28%) |
Aug 09, 2022 | 72.13 | 72.22 | 72.06 | 72.14 | 7,273,952 | -0.16(-0.22%) |
Aug 08, 2022 | 72.26 | 72.40 | 72.22 | 72.30 | 9,011,913 | +0.32(+0.45%) |
Aug 05, 2022 | 72.02 | 72.07 | 71.84 | 71.98 | 9,446,552 | -0.82(-1.13%) |
Aug 04, 2022 | 72.66 | 72.81 | 72.58 | 72.80 | 10,422,186 | +0.18(+0.25%) |
Aug 03, 2022 | 72.19 | 72.63 | 71.95 | 72.62 | 6,070,451 | +0.36(+0.50%) |
Aug 02, 2022 | 73.01 | 73.09 | 72.20 | 72.26 | 11,412,650 | -0.74(-1.01%) |
Aug 01, 2022 | 72.83 | 73.06 | 72.75 | 73.00 | 5,670,729 | +0.32(+0.43%) |
Jul 29, 2022 | 72.59 | 72.94 | 72.54 | 72.68 | 6,984,759 | -0.06(-0.08%) |
Jul 28, 2022 | 72.74 | 72.84 | 72.59 | 72.74 | 5,441,989 | +0.50(+0.69%) |
Jul 27, 2022 | 72.16 | 72.48 | 72.15 | 72.24 | 6,263,018 | +0.20(+0.28%) |
Jul 26, 2022 | 72.31 | 72.37 | 72.01 | 72.04 | 7,368,728 | +0.02(+0.03%) |
Jul 25, 2022 | 71.96 | 72.08 | 71.92 | 72.02 | 4,503,422 | -0.26(-0.37%) |
Jul 22, 2022 | 72.18 | 72.45 | 72.10 | 72.29 | 7,001,065 | +0.59(+0.82%) |
Jul 21, 2022 | 71.29 | 71.73 | 71.29 | 71.70 | 7,232,923 | +0.59(+0.82%) |
Jul 20, 2022 | 71.41 | 71.42 | 71.08 | 71.11 | 4,197,162 | -0.07(-0.09%) |
Jul 19, 2022 | 71.25 | 71.29 | 71.06 | 71.18 | 3,697,538 | -0.06(-0.08%) |
Jul 18, 2022 | 71.31 | 71.33 | 71.10 | 71.24 | 3,639,186 | -0.22(-0.30%) |
Jul 15, 2022 | 71.23 | 71.55 | 71.23 | 71.45 | 5,582,750 | +0.26(+0.36%) |
Jul 14, 2022 | 70.98 | 71.29 | 70.84 | 71.20 | 5,922,859 | -0.23(-0.32%) |
Jul 13, 2022 | 70.76 | 71.48 | 70.75 | 71.43 | 6,753,090 | +0.23(+0.32%) |
Jul 12, 2022 | 71.34 | 71.47 | 71.20 | 71.20 | 6,362,621 | +0.12(+0.17%) |
Jul 11, 2022 | 71.07 | 71.26 | 71.03 | 71.08 | 4,368,136 | +0.26(+0.37%) |
Jul 08, 2022 | 70.90 | 70.93 | 70.74 | 70.81 | 4,430,021 | -0.24(-0.33%) |
Jul 07, 2022 | 71.31 | 71.32 | 70.98 | 71.05 | 7,973,922 | -0.20(-0.28%) |
Jul 06, 2022 | 71.86 | 71.88 | 71.22 | 71.25 | 5,620,217 | -0.43(-0.61%) |
Jul 05, 2022 | 71.69 | 71.80 | 71.55 | 71.68 | 6,617,473 | +0.12(+0.17%) |
Jul 01, 2022 | 71.46 | 71.88 | 71.39 | 71.56 | 6,138,476 | +0.57(+0.80%) |
Jun 30, 2022 | 70.91 | 71.17 | 70.91 | 70.99 | 4,651,489 | +0.30(+0.43%) |
Jun 29, 2022 | 70.28 | 70.70 | 70.28 | 70.69 | 4,130,592 | +0.41(+0.58%) |
Jun 28, 2022 | 70.21 | 70.28 | 70.09 | 70.28 | 5,914,237 | +0.04(+0.05%) |
Jun 27, 2022 | 70.31 | 70.49 | 70.17 | 70.25 | 6,613,858 | -0.34(-0.48%) |
Jun 24, 2022 | 70.62 | 70.87 | 70.54 | 70.59 | 7,398,599 | -0.13(-0.19%) |
Jun 23, 2022 | 70.65 | 71.05 | 70.63 | 70.72 | 9,056,175 | +0.34(+0.48%) |
Jun 22, 2022 | 70.41 | 70.51 | 70.31 | 70.38 | 8,913,048 | +0.58(+0.82%) |
Jun 21, 2022 | 69.91 | 70.06 | 69.75 | 69.80 | 7,494,464 | -0.32(-0.46%) |
Jun 17, 2022 | 70.17 | 70.27 | 69.84 | 70.12 | 5,217,571 | +0.04(+0.05%) |
Jun 16, 2022 | 69.32 | 70.11 | 69.24 | 70.09 | 8,987,298 | +0.15(+0.22%) |
Jun 15, 2022 | 69.66 | 69.98 | 69.33 | 69.94 | 9,645,585 | +0.79(+1.15%) |
Jun 14, 2022 | 69.72 | 69.81 | 69.05 | 69.14 | 10,102,521 | -0.38(-0.54%) |
Jun 13, 2022 | 70.00 | 70.04 | 69.21 | 69.52 | 11,931,926 | -1.14(-1.62%) |
Jun 10, 2022 | 70.99 | 71.14 | 70.52 | 70.66 | 15,576,759 | -0.60(-0.85%) |
Jun 09, 2022 | 71.31 | 71.41 | 71.23 | 71.27 | 5,118,789 | -0.09(-0.13%) |
Jun 08, 2022 | 71.50 | 71.62 | 71.36 | 71.36 | 4,005,448 | -0.29(-0.41%) |
Jun 07, 2022 | 71.55 | 71.79 | 71.52 | 71.65 | 7,410,104 | +0.25(+0.34%) |
Jun 06, 2022 | 71.72 | 71.78 | 71.38 | 71.41 | 7,100,596 | -0.42(-0.59%) |
Jun 03, 2022 | 71.68 | 71.87 | 71.68 | 71.83 | 5,883,286 | -0.10(-0.14%) |
Jun 02, 2022 | 71.97 | 72.00 | 71.73 | 71.94 | 5,593,785 | +0.07(+0.09%) |
Jun 01, 2022 | 72.22 | 72.30 | 71.75 | 71.87 | 7,732,787 | -0.32(-0.45%) |
May 31, 2022 | 72.18 | 72.25 | 71.99 | 72.19 | 9,630,605 | -0.41(-0.57%) |
May 27, 2022 | 72.60 | 72.70 | 72.50 | 72.61 | 6,750,571 | +0.21(+0.29%) |
May 26, 2022 | 72.49 | 72.59 | 72.31 | 72.40 | 5,659,672 | -0.08(-0.10%) |
May 25, 2022 | 72.42 | 72.49 | 72.30 | 72.47 | 6,093,867 | +0.29(+0.40%) |
May 24, 2022 | 71.85 | 72.29 | 71.85 | 72.18 | 6,997,137 | +0.58(+0.82%) |
May 23, 2022 | 71.83 | 71.90 | 71.55 | 71.60 | 7,789,028 | -0.25(-0.35%) |
May 20, 2022 | 71.67 | 71.90 | 71.67 | 71.85 | 7,392,760 | +0.22(+0.30%) |
May 19, 2022 | 71.87 | 71.90 | 71.59 | 71.64 | 5,801,865 | +0.15(+0.21%) |
May 18, 2022 | 71.12 | 71.52 | 71.12 | 71.49 | 5,271,873 | +0.30(+0.42%) |
May 17, 2022 | 71.25 | 71.39 | 71.17 | 71.18 | 6,246,555 | -0.42(-0.59%) |
May 16, 2022 | 71.59 | 71.77 | 71.58 | 71.61 | 6,483,856 | +0.11(+0.16%) |
May 13, 2022 | 71.61 | 71.64 | 71.45 | 71.50 | 5,337,147 | -0.26(-0.37%) |
May 12, 2022 | 71.77 | 71.91 | 71.70 | 71.76 | 6,458,007 | +0.14(+0.20%) |
May 11, 2022 | 71.10 | 71.64 | 71.05 | 71.62 | 10,455,616 | +0.24(+0.34%) |
May 10, 2022 | 71.45 | 71.58 | 71.31 | 71.37 | 31,804,786 | +0.21(+0.29%) |
May 09, 2022 | 70.78 | 71.19 | 70.74 | 71.17 | 7,882,087 | +0.32(+0.45%) |
May 06, 2022 | 70.86 | 71.10 | 70.77 | 70.85 | 9,350,276 | -0.30(-0.42%) |
May 05, 2022 | 71.43 | 71.43 | 70.86 | 71.15 | 11,195,440 | -0.72(-1.00%) |
May 04, 2022 | 71.34 | 71.86 | 71.21 | 71.86 | 13,009,296 | +0.46(+0.65%) |
May 03, 2022 | 71.62 | 71.69 | 71.34 | 71.40 | 8,251,930 | +0.17(+0.24%) |
May 02, 2022 | 71.38 | 71.40 | 71.16 | 71.23 | 10,836,578 | -0.37(-0.51%) |
Apr 29, 2022 | 71.68 | 71.91 | 71.57 | 71.60 | 7,577,265 | -0.49(-0.68%) |
Apr 28, 2022 | 71.93 | 72.09 | 71.83 | 72.09 | 8,134,193 | -0.03(-0.04%) |
Apr 27, 2022 | 72.35 | 72.42 | 72.04 | 72.12 | 11,563,308 | -0.23(-0.31%) |
Apr 26, 2022 | 72.47 | 72.51 | 72.27 | 72.34 | 9,404,031 | +0.19(+0.26%) |
Apr 25, 2022 | 72.05 | 72.38 | 72.05 | 72.15 | 6,482,215 | +0.45(+0.63%) |
Apr 22, 2022 | 71.59 | 71.86 | 71.51 | 71.70 | 9,178,590 | -0.09(-0.13%) |
Apr 21, 2022 | 72.06 | 72.07 | 71.58 | 71.80 | 8,374,831 | -0.39(-0.53%) |
Apr 20, 2022 | 71.99 | 72.28 | 71.95 | 72.18 | 7,838,586 | +0.45(+0.63%) |
Apr 19, 2022 | 71.92 | 72.03 | 71.70 | 71.73 | 12,309,963 | -0.45(-0.62%) |
Apr 18, 2022 | 72.43 | 72.43 | 72.15 | 72.18 | 7,648,713 | -0.23(-0.32%) |
Apr 14, 2022 | 72.89 | 72.92 | 72.37 | 72.42 | 7,498,297 | -0.50(-0.68%) |
Apr 13, 2022 | 72.91 | 73.16 | 72.90 | 72.91 | 8,289,908 | +0.08(+0.12%) |
Apr 12, 2022 | 72.94 | 73.06 | 72.79 | 72.83 | 8,692,071 | +0.23(+0.32%) |
Apr 11, 2022 | 72.74 | 72.77 | 72.52 | 72.59 | 8,363,703 | -0.34(-0.46%) |
Apr 08, 2022 | 72.98 | 73.13 | 72.84 | 72.93 | 9,566,251 | -0.39(-0.54%) |
Apr 07, 2022 | 73.39 | 73.47 | 73.21 | 73.33 | 9,745,002 | -0.15(-0.20%) |
Apr 06, 2022 | 73.31 | 73.68 | 73.20 | 73.48 | 9,204,172 | -0.23(-0.31%) |
Apr 05, 2022 | 74.24 | 74.26 | 73.66 | 73.70 | 7,402,693 | -0.75(-1.01%) |
Apr 04, 2022 | 74.44 | 74.46 | 74.21 | 74.46 | 9,675,706 | +0.06(+0.08%) |
Apr 01, 2022 | 74.08 | 74.52 | 74.02 | 74.40 | 6,732,655 | -0.16(-0.22%) |
Mar 31, 2022 | 74.54 | 74.68 | 74.47 | 74.56 | 8,794,843 | +0.06(+0.08%) |
Mar 30, 2022 | 74.14 | 74.53 | 74.13 | 74.50 | 7,544,258 | +0.17(+0.23%) |
Mar 29, 2022 | 74.13 | 74.36 | 74.04 | 74.34 | 7,799,029 | +0.33(+0.44%) |
Mar 28, 2022 | 73.88 | 74.09 | 73.82 | 74.01 | 7,994,521 | +0.22(+0.29%) |
Mar 25, 2022 | 74.15 | 74.15 | 73.69 | 73.79 | 22,800,460 | -0.66(-0.88%) |
Mar 24, 2022 | 74.18 | 74.47 | 74.15 | 74.45 | 20,170,116 | -0.09(-0.13%) |
Mar 23, 2022 | 74.36 | 74.54 | 74.19 | 74.54 | 9,518,398 | +0.34(+0.45%) |
Mar 22, 2022 | 74.19 | 74.28 | 74.10 | 74.20 | 6,921,803 | -0.19(-0.25%) |
Mar 21, 2022 | 74.80 | 74.83 | 74.35 | 74.39 | 7,289,178 | -0.77(-1.02%) |
Mar 18, 2022 | 75.06 | 75.21 | 75.03 | 75.16 | 9,490,288 | +0.22(+0.29%) |
Mar 17, 2022 | 75.01 | 75.14 | 74.89 | 74.94 | 7,227,019 | +0.07(+0.09%) |
Mar 16, 2022 | 74.78 | 74.88 | 74.39 | 74.88 | 8,725,858 | +0.11(+0.15%) |
Mar 15, 2022 | 74.94 | 75.00 | 74.67 | 74.77 | 6,683,461 | +0.12(+0.16%) |
Mar 14, 2022 | 74.93 | 74.94 | 74.63 | 74.64 | 20,513,374 | -0.69(-0.92%) |
Mar 11, 2022 | 75.37 | 75.45 | 75.30 | 75.34 | 8,409,934 | -0.06(-0.07%) |
Mar 10, 2022 | 75.54 | 75.56 | 75.26 | 75.39 | 8,813,578 | -0.40(-0.53%) |
Mar 09, 2022 | 75.84 | 75.93 | 75.73 | 75.80 | 6,147,128 | -0.21(-0.27%) |
Mar 08, 2022 | 75.98 | 76.05 | 75.90 | 76.00 | 9,138,005 | -0.36(-0.47%) |
Mar 07, 2022 | 76.43 | 76.61 | 76.29 | 76.36 | 6,854,740 | -0.38(-0.49%) |
Mar 04, 2022 | 76.76 | 76.89 | 76.65 | 76.74 | 8,579,992 | +0.27(+0.36%) |
Mar 03, 2022 | 76.37 | 76.51 | 76.26 | 76.46 | 11,039,004 | +0.34(+0.44%) |
Mar 02, 2022 | 76.74 | 76.78 | 76.13 | 76.13 | 6,925,110 | -0.95(-1.23%) |
Mar 01, 2022 | 76.90 | 77.33 | 76.89 | 77.07 | 9,940,229 | +0.40(+0.52%) |
Feb 28, 2022 | 76.43 | 76.70 | 76.41 | 76.67 | 6,939,118 | +0.56(+0.74%) |
Feb 25, 2022 | 76.00 | 76.12 | 75.94 | 76.11 | 6,328,793 | +0.07(+0.09%) |
Feb 24, 2022 | 76.17 | 76.26 | 75.95 | 76.04 | 9,491,986 | +0.17(+0.22%) |
Feb 23, 2022 | 76.09 | 76.11 | 75.87 | 75.87 | 8,482,531 | -0.38(-0.50%) |
Feb 22, 2022 | 76.17 | 76.26 | 76.09 | 76.26 | 7,543,440 | -0.05(-0.06%) |
Feb 18, 2022 | 76.31 | 0 | +0.13(+0.17%) | |||
Feb 17, 2022 | 76.09 | 76.27 | 76.04 | 76.17 | 7,301,488 | +0.17(+0.22%) |
Feb 16, 2022 | 76.03 | 76.05 | 75.77 | 76.01 | 7,629,279 | +0.10(+0.14%) |
Feb 15, 2022 | 75.97 | 76.07 | 75.89 | 75.90 | 7,192,125 | -0.16(-0.21%) |
Feb 14, 2022 | 76.17 | 76.24 | 75.98 | 76.06 | 6,733,057 | -0.43(-0.56%) |
Feb 11, 2022 | 76.23 | 76.55 | 75.95 | 76.49 | 11,861,157 | +0.50(+0.65%) |
Feb 10, 2022 | 76.40 | 76.46 | 76.00 | 76.00 | 9,474,661 | -0.70(-0.92%) |
Feb 09, 2022 | 76.77 | 76.88 | 76.69 | 76.70 | 6,262,874 | +0.06(+0.07%) |
Feb 08, 2022 | 76.73 | 76.75 | 76.64 | 76.64 | 7,187,655 | -0.25(-0.33%) |
Feb 07, 2022 | 76.83 | 76.95 | 76.76 | 76.89 | 6,680,393 | +0.07(+0.09%) |
Feb 04, 2022 | 76.93 | 76.95 | 76.76 | 76.83 | 8,276,822 | -0.48(-0.62%) |
Feb 03, 2022 | 77.32 | 77.38 | 77.31 | 6,584,938 | -0.33(-0.42%) | |
Feb 02, 2022 | 77.62 | 77.81 | 77.60 | 77.63 | 7,745,189 | +0.11(+0.14%) |
Feb 01, 2022 | 77.58 | 77.60 | 77.39 | 77.52 | 5,356,573 | -0.03(-0.04%) |
Jan 31, 2022 | 77.46 | 77.55 | 8,592,430 | -0.06(-0.07%) | ||
Jan 28, 2022 | 77.35 | 77.63 | 77.34 | 77.61 | 6,413,404 | +0.09(+0.12%) |
Jan 27, 2022 | 77.46 | 77.64 | 77.45 | 77.52 | 6,737,769 | +0.25(+0.33%) |
Jan 26, 2022 | 77.76 | 77.80 | 77.26 | 77.26 | 7,900,916 | -0.43(-0.55%) |
Jan 25, 2022 | 77.84 | 77.92 | 77.68 | 77.69 | 6,285,169 | -0.10(-0.13%) |
Jan 24, 2022 | 77.97 | 78.02 | 77.79 | 77.80 | 11,057,820 | -0.12(-0.16%) |
Jan 21, 2022 | 77.88 | 78.00 | 77.81 | 77.92 | 5,570,235 | +0.29(+0.37%) |
Jan 20, 2022 | 77.66 | 77.68 | 77.58 | 77.63 | 5,298,999 | +0.08(+0.11%) |
Jan 19, 2022 | 77.53 | 77.67 | 77.50 | 77.54 | 9,251,239 | +0.19(+0.24%) |
Jan 18, 2022 | 77.58 | 77.63 | 77.36 | 77.36 | 7,976,722 | -0.49(-0.62%) |
Jan 14, 2022 | 77.84 | 0 | -0.43(-0.55%) | |||
Jan 13, 2022 | 78.16 | 78.29 | 78.10 | 78.27 | 6,149,994 | +0.13(+0.17%) |
Jan 12, 2022 | 78.24 | 78.29 | 78.13 | 78.14 | 7,138,983 | -0.03(-0.04%) |
Jan 11, 2022 | 77.99 | 78.19 | 77.94 | 78.17 | 7,229,629 | +0.16(+0.20%) |
Jan 10, 2022 | 77.91 | 78.04 | 77.84 | 78.01 | 6,327,682 | -0.07(-0.08%) |
Jan 07, 2022 | 78.22 | 78.23 | 77.97 | 78.08 | 6,791,950 | -0.21(-0.27%) |
Jan 06, 2022 | 78.25 | 78.32 | 78.19 | 78.29 | 6,424,180 | -0.08(-0.11%) |
Jan 05, 2022 | 78.68 | 78.68 | 78.36 | 78.38 | 7,572,700 | -0.27(-0.34%) |
Jan 04, 2022 | 78.58 | 78.66 | 78.49 | 78.65 | 7,913,268 | -0.12(-0.15%) |