Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 75.92 | 75.92 | 75.25 | 75.44 | 4,474,407 | -0.48(-0.64%) |
Feb 27, 2023 | 76.25 | 76.34 | 75.51 | 75.92 | 3,951,227 | -0.08(-0.10%) |
Feb 24, 2023 | 75.85 | 76.08 | 75.65 | 76.00 | 3,946,008 | -0.25(-0.32%) |
Feb 23, 2023 | 76.34 | 76.43 | 75.82 | 76.25 | 4,062,002 | -0.05(-0.06%) |
Feb 22, 2023 | 76.46 | 76.67 | 76.18 | 76.30 | 3,984,174 | +0.12(+0.16%) |
Feb 21, 2023 | 76.62 | 76.76 | 75.19 | 76.18 | 6,964,697 | -0.56(-0.73%) |
Feb 17, 2023 | 76.29 | 76.74 | 76.01 | 76.74 | 5,422,655 | +0.06(+0.08%) |
Feb 16, 2023 | 76.57 | 77.04 | 75.94 | 76.68 | 4,975,732 | -0.19(-0.24%) |
Feb 15, 2023 | 75.52 | 77.12 | 75.04 | 76.87 | 6,869,540 | +0.91(+1.20%) |
Feb 14, 2023 | 75.96 | 76.33 | 75.21 | 75.96 | 6,168,668 | +0.19(+0.25%) |
Feb 13, 2023 | 75.07 | 76.10 | 74.84 | 75.77 | 5,431,118 | +1.13(+1.51%) |
Feb 10, 2023 | 74.66 | 75.57 | 74.32 | 74.64 | 6,996,748 | +0.19(+0.25%) |
Feb 09, 2023 | 72.77 | 74.82 | 72.70 | 74.46 | 12,727,920 | +2.34(+3.25%) |
Feb 08, 2023 | 72.22 | 73.95 | 71.68 | 72.11 | 27,008,870 | -2.68(-3.58%) |
Feb 07, 2023 | 73.85 | 75.16 | 73.35 | 74.79 | 15,033,162 | +3.98(+5.62%) |
Feb 06, 2023 | 72.96 | 73.05 | 70.64 | 70.82 | 13,522,555 | -3.62(-4.86%) |
Feb 03, 2023 | 75.82 | 75.96 | 74.23 | 74.44 | 5,843,422 | -1.85(-2.43%) |
Feb 02, 2023 | 75.68 | 76.56 | 75.26 | 76.29 | 4,744,644 | +0.41(+0.53%) |
Feb 01, 2023 | 75.19 | 76.00 | 74.77 | 75.88 | 4,626,737 | +0.13(+0.17%) |
Jan 31, 2023 | 75.32 | 76.18 | 75.04 | 75.75 | 4,161,069 | +0.60(+0.80%) |
Jan 30, 2023 | 75.81 | 76.26 | 75.03 | 75.15 | 4,479,894 | -0.64(-0.85%) |
Jan 27, 2023 | 74.69 | 75.94 | 74.42 | 75.79 | 4,430,014 | +1.00(+1.34%) |
Jan 26, 2023 | 73.99 | 74.85 | 73.85 | 74.79 | 4,003,497 | +0.95(+1.29%) |
Jan 25, 2023 | 74.20 | 74.30 | 73.73 | 73.84 | 4,030,601 | -0.47(-0.63%) |
Jan 24, 2023 | 74.20 | 74.62 | 73.70 | 74.31 | 5,119,806 | -0.11(-0.15%) |
Jan 23, 2023 | 73.03 | 74.61 | 73.02 | 74.42 | 6,387,007 | +1.37(+1.87%) |
Jan 20, 2023 | 72.74 | 73.22 | 72.61 | 73.05 | 7,428,658 | +0.08(+0.11%) |
Jan 19, 2023 | 73.69 | 73.70 | 72.91 | 72.97 | 5,388,520 | -0.71(-0.97%) |
Jan 18, 2023 | 73.82 | 73.94 | 72.60 | 73.69 | 7,991,234 | -0.08(-0.11%) |
Jan 17, 2023 | 75.08 | 75.14 | 73.63 | 73.76 | 10,149,211 | -2.08(-2.74%) |
Jan 13, 2023 | 76.07 | 76.08 | 75.37 | 75.84 | 4,376,194 | -0.24(-0.31%) |
Jan 12, 2023 | 76.07 | 76.46 | 75.68 | 76.08 | 4,946,880 | -0.10(-0.13%) |
Jan 11, 2023 | 76.86 | 76.94 | 76.11 | 76.18 | 5,124,757 | -0.68(-0.89%) |
Jan 10, 2023 | 76.22 | 77.12 | 76.22 | 76.86 | 5,189,167 | +0.46(+0.61%) |
Jan 09, 2023 | 76.67 | 77.35 | 76.36 | 76.40 | 8,504,755 | -0.37(-0.48%) |
Jan 06, 2023 | 76.33 | 76.88 | 76.26 | 76.76 | 5,502,695 | +0.62(+0.82%) |
Jan 05, 2023 | 75.78 | 76.47 | 75.78 | 76.14 | 3,759,351 | +0.12(+0.16%) |
Jan 04, 2023 | 76.54 | 76.57 | 75.67 | 76.02 | 4,875,041 | -0.04(-0.05%) |
Jan 03, 2023 | 75.78 | 76.11 | 75.58 | 76.06 | 4,034,318 | +0.32(+0.42%) |
Dec 30, 2022 | 75.68 | 75.84 | 75.41 | 75.74 | 2,739,891 | -0.20(-0.26%) |
Dec 29, 2022 | 75.23 | 76.05 | 75.22 | 75.94 | 3,184,119 | +0.70(+0.93%) |
Dec 28, 2022 | 74.83 | 75.66 | 74.69 | 75.24 | 3,082,790 | +0.26(+0.34%) |
Dec 27, 2022 | 75.09 | 75.23 | 74.73 | 74.98 | 1,747,544 | -0.16(-0.21%) |
Dec 23, 2022 | 74.89 | 75.26 | 74.69 | 75.14 | 2,091,617 | +0.25(+0.33%) |
Dec 22, 2022 | 74.81 | 75.13 | 74.74 | 74.89 | 3,174,653 | -0.19(-0.25%) |
Dec 21, 2022 | 75.16 | 75.40 | 74.66 | 75.08 | 4,974,467 | +0.01(+0.01%) |
Dec 20, 2022 | 74.89 | 75.51 | 74.89 | 75.07 | 3,223,611 | -0.11(-0.14%) |
Dec 19, 2022 | 75.34 | 75.66 | 75.13 | 75.18 | 3,143,111 | -0.09(-0.12%) |
Dec 16, 2022 | 75.24 | 75.77 | 75.11 | 75.27 | 8,774,005 | -0.29(-0.38%) |
Dec 15, 2022 | 75.89 | 75.99 | 75.45 | 75.55 | 7,069,718 | -0.66(-0.87%) |
Dec 14, 2022 | 75.84 | 76.58 | 75.84 | 76.22 | 4,941,290 | +0.31(+0.40%) |
Dec 13, 2022 | 76.52 | 76.52 | 75.63 | 75.91 | 8,334,006 | -0.62(-0.81%) |
Dec 12, 2022 | 74.20 | 76.72 | 73.59 | 76.53 | 11,442,894 | +2.18(+2.93%) |
Dec 09, 2022 | 73.71 | 74.66 | 73.26 | 74.36 | 8,338,944 | +0.40(+0.54%) |
Dec 08, 2022 | 74.63 | 74.71 | 72.22 | 73.96 | 19,529,758 | -1.16(-1.54%) |
Dec 07, 2022 | 75.94 | 76.26 | 73.95 | 75.12 | 11,899,805 | -0.18(-0.24%) |
Dec 06, 2022 | 75.77 | 76.11 | 75.29 | 75.30 | 8,137,244 | -0.22(-0.29%) |
Dec 05, 2022 | 76.17 | 76.19 | 75.22 | 75.52 | 7,650,293 | +0.56(+0.75%) |
Dec 02, 2022 | 73.90 | 75.16 | 73.77 | 74.95 | 6,213,244 | +0.56(+0.76%) |
Dec 01, 2022 | 73.64 | 74.63 | 73.13 | 74.39 | 7,468,773 | +1.23(+1.68%) |
Nov 30, 2022 | 72.99 | 73.21 | 72.67 | 73.16 | 9,840,184 | -0.39(-0.52%) |
Nov 29, 2022 | 73.46 | 73.74 | 73.01 | 73.55 | 6,342,362 | -0.38(-0.51%) |
Nov 28, 2022 | 73.77 | 74.86 | 72.86 | 73.92 | 10,999,174 | +1.24(+1.70%) |
Nov 25, 2022 | 73.10 | 73.48 | 72.27 | 72.69 | 9,278,878 | -3.09(-4.07%) |
Nov 23, 2022 | 75.09 | 75.78 | 74.93 | 75.77 | 3,978,578 | +0.70(+0.94%) |
Nov 22, 2022 | 74.49 | 75.24 | 74.16 | 75.07 | 5,358,622 | +1.07(+1.44%) |
Nov 21, 2022 | 73.31 | 74.11 | 72.96 | 74.00 | 6,289,867 | +0.69(+0.94%) |
Nov 18, 2022 | 73.37 | 73.50 | 73.05 | 73.31 | 7,828,951 | +0.29(+0.39%) |
Nov 17, 2022 | 72.62 | 73.32 | 72.60 | 73.02 | 7,160,604 | -0.53(-0.73%) |
Nov 16, 2022 | 73.32 | 73.84 | 73.20 | 73.56 | 5,573,974 | +0.47(+0.64%) |
Nov 15, 2022 | 73.80 | 73.87 | 72.50 | 73.09 | 6,836,729 | -0.08(-0.11%) |
Nov 14, 2022 | 73.57 | 73.65 | 73.13 | 73.17 | 5,573,480 | -0.18(-0.24%) |
Nov 11, 2022 | 72.96 | 73.68 | 72.78 | 73.35 | 4,501,984 | +0.51(+0.71%) |
Nov 10, 2022 | 71.83 | 72.95 | 71.26 | 72.83 | 9,289,978 | +1.94(+2.74%) |
Nov 09, 2022 | 71.09 | 71.44 | 70.88 | 70.90 | 4,467,015 | -0.34(-0.47%) |
Nov 08, 2022 | 70.98 | 71.79 | 70.59 | 71.23 | 8,898,507 | +0.89(+1.27%) |
Nov 07, 2022 | 70.75 | 70.92 | 70.18 | 70.34 | 8,810,751 | -0.85(-1.20%) |
Nov 04, 2022 | 71.31 | 71.57 | 70.69 | 71.19 | 4,379,865 | +0.06(+0.08%) |
Nov 03, 2022 | 71.73 | 72.12 | 70.95 | 71.13 | 4,502,474 | -0.75(-1.05%) |
Nov 02, 2022 | 73.07 | 73.17 | 71.84 | 71.88 | 5,588,102 | -0.64(-0.89%) |
Nov 01, 2022 | 72.48 | 73.22 | 72.44 | 72.53 | 5,869,241 | +0.50(+0.70%) |
Oct 31, 2022 | 72.15 | 72.47 | 71.63 | 72.02 | 6,703,785 | -0.05(-0.07%) |
Oct 28, 2022 | 71.76 | 72.27 | 71.55 | 72.07 | 7,290,187 | +0.35(+0.48%) |
Oct 27, 2022 | 71.59 | 72.05 | 71.28 | 71.73 | 4,587,174 | +0.02(+0.03%) |
Oct 26, 2022 | 72.06 | 72.26 | 71.59 | 71.71 | 6,151,798 | -0.02(-0.03%) |
Oct 25, 2022 | 71.95 | 72.21 | 71.67 | 71.73 | 6,653,938 | -0.01(-0.01%) |
Oct 24, 2022 | 72.05 | 72.05 | 71.12 | 71.74 | 4,543,606 | -0.20(-0.28%) |
Oct 21, 2022 | 72.15 | 72.39 | 71.65 | 71.93 | 4,418,715 | -0.59(-0.82%) |
Oct 20, 2022 | 71.47 | 73.04 | 71.47 | 72.53 | 5,234,809 | +1.09(+1.52%) |
Oct 19, 2022 | 71.24 | 71.70 | 71.02 | 71.44 | 4,652,234 | -0.05(-0.07%) |
Oct 18, 2022 | 71.46 | 71.73 | 71.26 | 71.49 | 5,362,384 | +0.49(+0.70%) |
Oct 17, 2022 | 72.02 | 72.15 | 70.94 | 70.99 | 14,648,588 | -0.37(-0.51%) |
Oct 14, 2022 | 72.66 | 72.87 | 71.31 | 71.36 | 5,196,923 | -0.98(-1.35%) |
Oct 13, 2022 | 72.14 | 73.10 | 71.64 | 72.34 | 6,235,536 | -0.38(-0.52%) |
Oct 12, 2022 | 72.76 | 72.86 | 72.39 | 72.72 | 4,140,942 | -0.05(-0.07%) |
Oct 11, 2022 | 72.81 | 73.23 | 72.46 | 72.77 | 5,439,526 | -0.20(-0.27%) |
Oct 10, 2022 | 72.57 | 73.32 | 72.50 | 72.96 | 4,328,526 | +0.40(+0.55%) |
Oct 07, 2022 | 72.80 | 72.94 | 72.26 | 72.57 | 4,253,610 | -0.47(-0.65%) |
Oct 06, 2022 | 73.30 | 73.60 | 72.86 | 73.04 | 5,895,101 | -0.28(-0.38%) |
Oct 05, 2022 | 74.04 | 74.20 | 73.04 | 73.32 | 7,624,822 | -0.88(-1.19%) |
Oct 04, 2022 | 73.91 | 74.58 | 73.76 | 74.20 | 9,572,183 | +0.63(+0.86%) |
Oct 03, 2022 | 73.62 | 74.00 | 73.32 | 73.57 | 4,609,994 | +0.02(+0.03%) |
Sep 30, 2022 | 74.10 | 74.50 | 73.43 | 73.55 | 9,600,678 | -0.52(-0.71%) |
Sep 29, 2022 | 74.39 | 74.56 | 73.54 | 74.07 | 6,042,006 | -0.51(-0.69%) |
Sep 28, 2022 | 74.06 | 74.91 | 73.63 | 74.59 | 7,610,536 | +0.52(+0.71%) |
Sep 27, 2022 | 73.90 | 74.53 | 73.68 | 74.06 | 6,393,549 | +0.52(+0.71%) |
Sep 26, 2022 | 74.04 | 74.52 | 73.46 | 73.54 | 5,633,182 | -0.61(-0.83%) |
Sep 23, 2022 | 75.77 | 75.84 | 74.02 | 74.15 | 8,264,877 | -2.06(-2.70%) |
Sep 22, 2022 | 74.51 | 76.41 | 74.38 | 76.21 | 8,769,327 | +1.69(+2.27%) |
Sep 21, 2022 | 74.38 | 75.33 | 74.03 | 74.52 | 5,376,599 | +0.28(+0.37%) |
Sep 20, 2022 | 75.19 | 75.34 | 74.20 | 74.24 | 4,888,453 | -0.89(-1.19%) |
Sep 19, 2022 | 75.04 | 75.47 | 74.70 | 75.13 | 5,899,175 | -0.08(-0.11%) |
Sep 16, 2022 | 75.89 | 76.24 | 74.97 | 75.21 | 19,177,434 | -0.80(-1.05%) |
Sep 15, 2022 | 75.68 | 76.40 | 75.50 | 76.01 | 5,534,591 | +0.23(+0.30%) |
Sep 14, 2022 | 76.18 | 76.32 | 75.23 | 75.78 | 7,650,871 | -0.16(-0.21%) |
Sep 13, 2022 | 76.66 | 77.21 | 75.82 | 75.94 | 5,935,518 | -1.36(-1.75%) |
Sep 12, 2022 | 77.91 | 78.08 | 77.12 | 77.30 | 4,850,111 | -0.38(-0.48%) |
Sep 09, 2022 | 76.74 | 77.74 | 76.54 | 77.67 | 6,031,819 | +1.11(+1.45%) |
Sep 08, 2022 | 76.79 | 76.86 | 76.18 | 76.56 | 6,266,096 | -0.33(-0.42%) |
Sep 07, 2022 | 76.06 | 77.03 | 75.95 | 76.89 | 3,871,564 | +0.87(+1.15%) |
Sep 06, 2022 | 76.76 | 76.77 | 75.85 | 76.02 | 6,709,457 | -0.68(-0.89%) |
Sep 02, 2022 | 77.66 | 77.72 | 76.53 | 76.70 | 4,377,522 | -1.01(-1.30%) |
Sep 01, 2022 | 77.38 | 78.16 | 77.27 | 77.71 | 4,919,738 | +0.06(+0.08%) |
Aug 31, 2022 | 78.14 | 78.30 | 77.63 | 77.65 | 4,285,447 | -0.13(-0.17%) |
Aug 30, 2022 | 77.99 | 78.10 | 77.63 | 77.78 | 4,155,995 | -0.13(-0.17%) |
Aug 29, 2022 | 77.71 | 78.24 | 77.66 | 77.91 | 3,696,370 | +0.12(+0.15%) |
Aug 26, 2022 | 78.57 | 78.65 | 77.74 | 77.79 | 5,204,939 | -0.44(-0.56%) |
Aug 25, 2022 | 78.65 | 78.67 | 77.48 | 78.23 | 4,529,293 | -0.21(-0.26%) |
Aug 24, 2022 | 78.51 | 78.88 | 78.29 | 78.43 | 3,511,803 | -0.06(-0.08%) |
Aug 23, 2022 | 78.68 | 78.92 | 78.45 | 78.49 | 2,851,593 | -0.42(-0.53%) |
Aug 22, 2022 | 78.98 | 79.22 | 78.76 | 78.91 | 3,756,440 | -0.50(-0.64%) |
Aug 19, 2022 | 79.47 | 80.63 | 79.12 | 79.41 | 4,738,970 | -0.17(-0.21%) |
Aug 18, 2022 | 79.85 | 79.89 | 79.37 | 79.58 | 3,292,708 | -0.09(-0.11%) |
Aug 17, 2022 | 79.90 | 80.05 | 78.96 | 79.67 | 7,323,504 | -0.39(-0.48%) |
Aug 16, 2022 | 79.95 | 80.30 | 79.69 | 80.06 | 5,708,294 | +0.19(+0.24%) |
Aug 15, 2022 | 79.74 | 79.94 | 79.52 | 79.87 | 4,164,817 | -0.06(-0.07%) |
Aug 12, 2022 | 79.89 | 80.09 | 79.80 | 79.93 | 5,885,791 | +0.28(+0.35%) |
Aug 11, 2022 | 80.14 | 80.26 | 79.64 | 79.65 | 2,658,289 | -0.40(-0.49%) |
Aug 10, 2022 | 80.27 | 80.35 | 79.63 | 80.05 | 5,371,755 | +0.32(+0.40%) |
Aug 09, 2022 | 80.23 | 80.37 | 79.55 | 79.73 | 4,738,030 | -0.41(-0.51%) |
Aug 08, 2022 | 79.71 | 80.18 | 79.72 | 80.14 | 7,490,179 | +0.50(+0.63%) |
Aug 05, 2022 | 79.32 | 79.79 | 79.18 | 79.63 | 2,410,688 | -0.17(-0.21%) |
Aug 04, 2022 | 79.79 | 80.44 | 79.73 | 79.80 | 3,705,038 | +0.07(+0.09%) |
Aug 03, 2022 | 78.69 | 79.85 | 78.65 | 79.73 | 6,804,874 | +1.26(+1.60%) |
Aug 02, 2022 | 79.10 | 79.49 | 78.33 | 78.47 | 4,346,845 | -0.75(-0.95%) |
Aug 01, 2022 | 79.12 | 79.45 | 78.62 | 79.23 | 3,243,124 | +0.13(+0.16%) |
Jul 29, 2022 | 78.57 | 79.38 | 78.27 | 79.10 | 3,901,328 | +0.44(+0.55%) |
Jul 28, 2022 | 78.94 | 78.94 | 78.49 | 78.66 | 4,597,518 | -0.28(-0.35%) |
Jul 27, 2022 | 78.75 | 79.15 | 78.45 | 78.94 | 5,068,966 | +0.33(+0.42%) |
Jul 26, 2022 | 79.05 | 79.10 | 78.23 | 78.61 | 3,599,314 | -0.19(-0.24%) |
Jul 25, 2022 | 78.80 | 79.13 | 77.94 | 78.80 | 5,105,842 | +0.42(+0.53%) |
Jul 22, 2022 | 78.68 | 78.68 | 78.04 | 78.38 | 3,009,739 | -0.26(-0.33%) |
Jul 21, 2022 | 78.50 | 78.68 | 78.26 | 78.64 | 3,517,022 | +0.19(+0.24%) |
Jul 20, 2022 | 77.99 | 78.53 | 77.51 | 78.45 | 4,316,332 | +0.66(+0.85%) |
Jul 19, 2022 | 76.57 | 77.87 | 76.36 | 77.79 | 5,797,908 | +1.62(+2.13%) |
Jul 18, 2022 | 76.74 | 77.24 | 76.06 | 76.17 | 5,819,580 | -0.40(-0.52%) |
Jul 15, 2022 | 75.59 | 76.58 | 75.42 | 76.56 | 5,787,132 | +1.14(+1.51%) |
Jul 14, 2022 | 74.84 | 75.62 | 74.58 | 75.43 | 3,286,703 | +0.28(+0.37%) |
Jul 13, 2022 | 75.25 | 75.73 | 74.98 | 75.15 | 5,000,105 | -0.57(-0.76%) |
Jul 12, 2022 | 77.07 | 77.38 | 75.58 | 75.72 | 6,673,270 | -1.24(-1.61%) |
Jul 11, 2022 | 77.09 | 77.54 | 76.78 | 76.96 | 3,080,419 | -0.34(-0.44%) |
Jul 08, 2022 | 77.32 | 77.96 | 77.03 | 77.30 | 4,201,192 | -0.47(-0.61%) |
Jul 07, 2022 | 77.41 | 77.88 | 76.78 | 77.77 | 4,403,604 | +0.24(+0.31%) |
Jul 06, 2022 | 77.73 | 78.02 | 77.27 | 77.53 | 3,137,582 | -0.49(-0.63%) |
Jul 05, 2022 | 77.71 | 78.16 | 76.96 | 78.03 | 5,200,788 | +0.30(+0.38%) |
Jul 01, 2022 | 77.14 | 77.84 | 76.87 | 77.73 | 4,262,299 | +0.70(+0.91%) |
Jun 30, 2022 | 76.77 | 77.28 | 76.37 | 77.03 | 4,249,820 | -0.10(-0.13%) |
Jun 29, 2022 | 76.52 | 77.32 | 76.36 | 77.13 | 4,582,151 | +0.79(+1.04%) |
Jun 28, 2022 | 77.27 | 77.41 | 76.12 | 76.34 | 4,261,817 | -0.84(-1.09%) |
Jun 27, 2022 | 76.80 | 77.48 | 76.51 | 77.18 | 5,899,642 | +0.07(+0.09%) |
Jun 24, 2022 | 75.96 | 77.20 | 75.75 | 77.11 | 6,611,845 | +1.43(+1.90%) |
Jun 23, 2022 | 75.49 | 75.85 | 74.96 | 75.67 | 3,651,754 | +0.78(+1.04%) |
Jun 22, 2022 | 74.69 | 75.44 | 74.69 | 74.89 | 4,223,913 | -0.35(-0.46%) |
Jun 21, 2022 | 74.31 | 75.49 | 74.30 | 75.24 | 6,883,869 | +1.33(+1.79%) |
Jun 17, 2022 | 73.21 | 74.47 | 72.93 | 73.91 | 9,510,924 | +0.77(+1.05%) |
Jun 16, 2022 | 74.20 | 74.60 | 72.92 | 73.14 | 7,577,286 | -1.40(-1.88%) |
Jun 15, 2022 | 74.33 | 75.10 | 73.68 | 74.55 | 5,739,732 | +0.70(+0.95%) |
Jun 14, 2022 | 74.45 | 74.60 | 73.45 | 73.84 | 3,941,279 | -0.12(-0.16%) |
Jun 13, 2022 | 75.12 | 75.20 | 73.92 | 73.96 | 5,979,486 | -1.70(-2.25%) |
Jun 10, 2022 | 75.68 | 76.20 | 75.24 | 75.66 | 3,860,193 | -0.30(-0.39%) |
Jun 09, 2022 | 76.68 | 76.86 | 75.80 | 75.96 | 4,341,038 | -0.84(-1.10%) |
Jun 08, 2022 | 77.11 | 77.32 | 76.64 | 76.80 | 2,481,317 | -0.40(-0.51%) |
Jun 07, 2022 | 76.80 | 77.27 | 76.70 | 77.20 | 2,216,102 | +0.24(+0.31%) |
Jun 06, 2022 | 77.37 | 77.68 | 76.89 | 76.96 | 3,506,192 | -0.10(-0.13%) |
Jun 03, 2022 | 77.01 | 77.28 | 76.83 | 77.06 | 2,668,220 | -0.34(-0.43%) |
Jun 02, 2022 | 76.67 | 77.45 | 76.50 | 77.40 | 3,446,475 | +0.81(+1.06%) |
Jun 01, 2022 | 77.22 | 77.38 | 76.22 | 76.58 | 4,218,786 | -0.47(-0.60%) |
May 31, 2022 | 77.05 | 77.99 | 76.54 | 77.05 | 11,898,033 | -0.32(-0.41%) |
May 27, 2022 | 77.38 | 77.80 | 77.10 | 77.37 | 3,587,923 | +0.21(+0.27%) |
May 26, 2022 | 76.76 | 77.28 | 76.53 | 77.16 | 4,537,379 | +0.28(+0.36%) |
May 25, 2022 | 76.25 | 76.94 | 76.18 | 76.88 | 3,506,174 | +0.67(+0.88%) |
May 24, 2022 | 76.25 | 76.50 | 75.58 | 76.21 | 4,961,642 | -0.17(-0.22%) |
May 23, 2022 | 77.11 | 77.32 | 76.28 | 76.38 | 4,172,378 | -0.20(-0.26%) |
May 20, 2022 | 77.23 | 77.38 | 76.19 | 76.57 | 4,948,251 | -0.34(-0.44%) |
May 19, 2022 | 77.09 | 77.45 | 76.58 | 76.91 | 4,895,870 | -0.18(-0.23%) |
May 18, 2022 | 77.69 | 77.78 | 76.96 | 77.09 | 3,959,545 | -0.61(-0.79%) |
May 17, 2022 | 77.66 | 77.73 | 77.17 | 77.70 | 4,131,193 | +0.53(+0.69%) |
May 16, 2022 | 76.65 | 77.20 | 76.55 | 77.17 | 3,518,755 | +0.26(+0.33%) |
May 13, 2022 | 76.60 | 77.48 | 76.51 | 76.91 | 4,731,810 | +0.36(+0.47%) |
May 12, 2022 | 76.06 | 77.04 | 75.68 | 76.55 | 5,160,966 | -0.09(-0.12%) |
May 11, 2022 | 75.86 | 77.31 | 75.63 | 76.64 | 6,559,271 | +0.54(+0.71%) |
May 10, 2022 | 76.88 | 77.05 | 75.34 | 76.10 | 6,834,300 | -0.25(-0.32%) |
May 09, 2022 | 76.59 | 76.82 | 75.53 | 76.35 | 8,575,146 | -0.66(-0.86%) |
May 06, 2022 | 77.86 | 78.02 | 76.65 | 77.01 | 10,503,862 | -0.91(-1.17%) |
May 05, 2022 | 78.27 | 78.27 | 77.69 | 77.92 | 8,022,492 | -0.47(-0.61%) |
May 04, 2022 | 78.24 | 78.65 | 77.82 | 78.39 | 8,187,545 | +0.46(+0.58%) |
May 03, 2022 | 77.66 | 78.54 | 77.35 | 77.94 | 11,101,216 | +0.71(+0.92%) |
May 02, 2022 | 76.35 | 77.39 | 76.12 | 77.23 | 14,862,716 | +2.43(+3.25%) |
Apr 29, 2022 | 75.59 | 75.93 | 74.53 | 74.79 | 8,958,877 | -1.09(-1.43%) |
Apr 28, 2022 | 75.63 | 76.53 | 75.37 | 75.88 | 8,252,136 | +0.59(+0.79%) |
Apr 27, 2022 | 76.00 | 76.46 | 75.25 | 75.29 | 7,397,087 | -0.95(-1.25%) |
Apr 26, 2022 | 76.99 | 77.23 | 76.20 | 76.24 | 10,891,594 | -0.98(-1.27%) |
Apr 25, 2022 | 77.38 | 77.63 | 76.58 | 77.22 | 8,761,425 | -0.55(-0.71%) |
Apr 22, 2022 | 78.01 | 78.17 | 77.69 | 77.77 | 3,935,148 | -0.29(-0.37%) |
Apr 21, 2022 | 78.19 | 78.27 | 77.85 | 78.06 | 3,662,621 | -0.01(-0.01%) |
Apr 20, 2022 | 78.28 | 78.46 | 78.02 | 78.07 | 3,456,029 | -0.12(-0.15%) |
Apr 19, 2022 | 78.07 | 78.50 | 77.97 | 78.19 | 3,492,673 | -0.03(-0.04%) |
Apr 18, 2022 | 77.96 | 78.28 | 77.88 | 78.22 | 6,267,527 | +0.13(+0.16%) |
Apr 14, 2022 | 78.12 | 78.33 | 78.01 | 78.09 | 4,620,901 | -0.17(-0.21%) |
Apr 13, 2022 | 78.48 | 78.53 | 77.95 | 78.26 | 6,012,229 | +0.03(+0.04%) |
Apr 12, 2022 | 78.28 | 78.50 | 78.10 | 78.23 | 4,818,493 | +0.06(+0.08%) |
Apr 11, 2022 | 78.68 | 78.92 | 78.11 | 78.17 | 4,473,250 | -0.60(-0.76%) |
Apr 08, 2022 | 78.73 | 79.12 | 78.59 | 78.77 | 3,199,456 | -0.02(-0.03%) |
Apr 07, 2022 | 78.81 | 79.12 | 78.66 | 78.79 | 4,006,074 | +0.00(+0.00%) |
Apr 06, 2022 | 78.63 | 79.19 | 78.63 | 78.79 | 4,961,265 | -0.27(-0.34%) |
Apr 05, 2022 | 79.28 | 79.79 | 78.93 | 79.05 | 3,658,700 | -0.34(-0.43%) |
Apr 04, 2022 | 79.48 | 79.61 | 79.14 | 79.40 | 6,627,249 | -0.09(-0.11%) |
Apr 01, 2022 | 78.51 | 79.53 | 78.46 | 79.48 | 3,822,416 | +0.70(+0.89%) |
Mar 31, 2022 | 79.07 | 79.42 | 78.61 | 78.79 | 7,612,886 | -0.25(-0.31%) |
Mar 30, 2022 | 79.18 | 79.33 | 78.98 | 79.03 | 5,220,966 | -0.38(-0.48%) |
Mar 29, 2022 | 78.83 | 79.42 | 78.83 | 79.42 | 5,619,849 | +0.73(+0.92%) |
Mar 28, 2022 | 78.00 | 78.75 | 77.87 | 78.69 | 7,389,097 | +0.46(+0.59%) |
Mar 25, 2022 | 78.35 | 78.65 | 78.19 | 78.23 | 5,474,736 | -0.08(-0.10%) |
Mar 24, 2022 | 78.04 | 78.33 | 77.66 | 78.30 | 3,779,762 | +0.54(+0.70%) |
Mar 23, 2022 | 77.84 | 78.52 | 77.72 | 77.76 | 5,397,250 | -0.23(-0.29%) |
Mar 22, 2022 | 77.60 | 78.12 | 77.60 | 77.99 | 6,561,086 | +0.45(+0.58%) |
Mar 21, 2022 | 77.54 | 77.79 | 77.11 | 77.54 | 7,883,275 | +0.08(+0.10%) |
Mar 18, 2022 | 77.45 | 78.04 | 77.25 | 77.46 | 16,477,208 | -0.13(-0.16%) |
Mar 17, 2022 | 78.17 | 78.17 | 77.31 | 77.59 | 8,119,858 | -0.23(-0.29%) |
Mar 16, 2022 | 78.46 | 78.53 | 77.44 | 77.81 | 10,905,364 | -0.38(-0.49%) |
Mar 15, 2022 | 78.12 | 78.48 | 77.84 | 78.20 | 7,475,483 | -0.04(-0.05%) |
Mar 14, 2022 | 78.73 | 79.12 | 78.14 | 78.24 | 9,694,056 | -0.75(-0.95%) |
Mar 11, 2022 | 79.47 | 79.86 | 78.86 | 78.98 | 10,894,270 | -0.48(-0.61%) |
Mar 10, 2022 | 79.44 | 79.24 | 79.47 | 7,098,292 | -0.03(-0.04%) | |
Mar 09, 2022 | 80.03 | 80.14 | 79.33 | 79.49 | 10,080,598 | -0.20(-0.25%) |
Mar 08, 2022 | 79.09 | 80.09 | 78.99 | 79.69 | 7,645,340 | +0.47(+0.60%) |
Mar 07, 2022 | 79.84 | 80.15 | 79.07 | 79.22 | 8,687,609 | -0.87(-1.08%) |
Mar 04, 2022 | 80.02 | 80.48 | 79.95 | 80.08 | 7,656,431 | -0.07(-0.09%) |
Mar 03, 2022 | 80.20 | 80.30 | 79.75 | 80.15 | 7,137,863 | +0.02(+0.02%) |
Mar 02, 2022 | 80.00 | 80.32 | 79.60 | 80.13 | 8,169,154 | +0.59(+0.74%) |