Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 59.03 | 59.61 | 58.39 | 59.57 | 8,752,345 | +0.89(+1.52%) |
Jan 30, 2023 | 58.31 | 59.15 | 58.24 | 58.68 | 4,059,056 | +0.22(+0.38%) |
Jan 27, 2023 | 58.42 | 58.95 | 58.32 | 58.46 | 2,537,614 | -0.12(-0.21%) |
Jan 26, 2023 | 58.21 | 58.76 | 58.07 | 58.58 | 2,903,459 | +0.24(+0.42%) |
Jan 25, 2023 | 58.24 | 58.51 | 57.83 | 58.34 | 3,330,799 | -0.15(-0.26%) |
Jan 24, 2023 | 59.08 | 59.53 | 58.26 | 58.49 | 5,232,172 | -0.46(-0.78%) |
Jan 23, 2023 | 58.30 | 59.48 | 58.13 | 58.95 | 4,389,623 | +0.51(+0.88%) |
Jan 20, 2023 | 58.00 | 58.45 | 57.57 | 58.43 | 4,430,271 | +0.38(+0.66%) |
Jan 19, 2023 | 57.88 | 58.42 | 57.42 | 58.05 | 4,003,747 | +0.19(+0.32%) |
Jan 18, 2023 | 58.55 | 58.82 | 57.66 | 57.86 | 4,982,013 | -0.66(-1.14%) |
Jan 17, 2023 | 58.81 | 59.15 | 58.23 | 58.53 | 5,461,723 | -0.37(-0.64%) |
Jan 13, 2023 | 58.57 | 59.04 | 58.15 | 58.90 | 3,826,052 | +0.01(+0.02%) |
Jan 12, 2023 | 58.58 | 59.52 | 58.26 | 58.89 | 3,968,674 | +0.50(+0.85%) |
Jan 11, 2023 | 57.97 | 58.53 | 57.77 | 58.39 | 5,959,626 | +0.51(+0.89%) |
Jan 10, 2023 | 57.51 | 58.00 | 57.30 | 57.88 | 6,692,042 | +0.22(+0.39%) |
Jan 09, 2023 | 57.61 | 58.50 | 57.52 | 57.66 | 7,073,986 | -0.26(-0.45%) |
Jan 06, 2023 | 58.12 | 58.37 | 57.32 | 57.92 | 8,033,314 | +0.38(+0.67%) |
Jan 05, 2023 | 58.71 | 58.98 | 57.42 | 57.53 | 6,089,717 | -1.64(-2.77%) |
Jan 04, 2023 | 58.98 | 59.86 | 58.87 | 59.17 | 7,495,578 | +0.22(+0.38%) |
Jan 03, 2023 | 57.40 | 59.06 | 57.24 | 58.95 | 6,651,119 | +1.54(+2.69%) |
Dec 30, 2022 | 57.80 | 57.93 | 56.62 | 57.40 | 3,796,084 | -0.30(-0.52%) |
Dec 29, 2022 | 57.83 | 58.15 | 57.49 | 57.70 | 3,333,971 | +0.17(+0.29%) |
Dec 28, 2022 | 58.01 | 58.25 | 57.40 | 57.53 | 3,064,472 | -0.30(-0.52%) |
Dec 27, 2022 | 56.91 | 57.96 | 56.66 | 57.83 | 3,157,319 | +0.93(+1.63%) |
Dec 23, 2022 | 56.48 | 56.91 | 56.21 | 56.91 | 3,050,205 | +0.28(+0.50%) |
Dec 22, 2022 | 56.07 | 56.64 | 55.49 | 56.63 | 4,454,239 | +0.41(+0.73%) |
Dec 21, 2022 | 56.04 | 56.54 | 55.80 | 56.21 | 4,232,953 | +0.44(+0.79%) |
Dec 20, 2022 | 55.31 | 56.09 | 55.17 | 55.77 | 5,894,923 | +0.31(+0.56%) |
Dec 19, 2022 | 54.94 | 56.34 | 54.79 | 55.46 | 7,573,607 | +0.59(+1.07%) |
Dec 16, 2022 | 54.95 | 55.16 | 53.53 | 54.87 | 17,258,340 | -0.21(-0.37%) |
Dec 15, 2022 | 55.34 | 55.80 | 54.69 | 55.08 | 7,452,939 | -0.40(-0.73%) |
Dec 14, 2022 | 56.34 | 59.03 | 55.00 | 55.48 | 8,402,215 | -0.66(-1.18%) |
Dec 13, 2022 | 56.83 | 57.08 | 55.29 | 56.15 | 7,134,939 | +0.00(+0.00%) |
Dec 12, 2022 | 54.72 | 56.19 | 53.57 | 56.15 | 7,477,944 | +1.59(+2.92%) |
Dec 09, 2022 | 54.46 | 54.85 | 54.19 | 54.56 | 8,503,752 | -0.01(-0.02%) |
Dec 08, 2022 | 54.34 | 54.77 | 53.77 | 54.57 | 5,998,197 | +0.27(+0.50%) |
Dec 07, 2022 | 54.02 | 54.74 | 53.96 | 54.29 | 6,778,850 | -0.23(-0.43%) |
Dec 06, 2022 | 55.46 | 55.76 | 53.73 | 54.53 | 10,360,833 | -0.95(-1.72%) |
Dec 05, 2022 | 56.17 | 56.32 | 55.09 | 55.48 | 5,926,889 | -1.12(-1.98%) |
Dec 02, 2022 | 56.09 | 56.86 | 55.94 | 56.61 | 4,743,911 | +0.09(+0.17%) |
Dec 01, 2022 | 56.93 | 57.28 | 56.10 | 56.51 | 6,874,180 | -0.07(-0.12%) |
Nov 30, 2022 | 55.17 | 56.72 | 54.77 | 56.58 | 9,996,414 | +1.24(+2.24%) |
Nov 29, 2022 | 55.79 | 55.79 | 55.03 | 55.34 | 4,206,849 | -0.79(-1.40%) |
Nov 28, 2022 | 56.57 | 57.12 | 55.96 | 56.13 | 6,986,816 | -0.84(-1.48%) |
Nov 25, 2022 | 56.84 | 57.38 | 56.71 | 56.97 | 1,838,334 | +0.46(+0.82%) |
Nov 23, 2022 | 55.62 | 56.61 | 55.58 | 56.51 | 3,897,795 | +0.72(+1.29%) |
Nov 22, 2022 | 55.36 | 56.02 | 55.23 | 55.78 | 3,864,804 | +0.66(+1.19%) |
Nov 21, 2022 | 54.67 | 55.53 | 54.66 | 55.13 | 5,521,393 | +0.35(+0.64%) |
Nov 18, 2022 | 54.44 | 54.84 | 54.16 | 54.78 | 7,958,358 | +0.73(+1.35%) |
Nov 17, 2022 | 54.35 | 54.88 | 53.86 | 54.04 | 3,954,640 | -1.15(-2.08%) |
Nov 16, 2022 | 54.44 | 55.32 | 54.44 | 55.19 | 4,491,828 | +0.68(+1.24%) |
Nov 15, 2022 | 54.39 | 55.17 | 54.00 | 54.52 | 6,022,688 | +0.85(+1.59%) |
Nov 14, 2022 | 57.19 | 57.33 | 53.66 | 53.66 | 17,239,160 | -3.43(-6.00%) |
Nov 11, 2022 | 57.68 | 57.68 | 56.45 | 57.09 | 6,064,593 | -0.66(-1.14%) |
Nov 10, 2022 | 57.12 | 58.07 | 56.18 | 57.75 | 9,269,857 | +1.81(+3.23%) |
Nov 09, 2022 | 56.31 | 56.94 | 55.46 | 55.94 | 12,026,924 | -2.04(-3.51%) |
Nov 08, 2022 | 58.60 | 58.72 | 57.65 | 57.98 | 8,715,681 | -0.30(-0.51%) |
Nov 07, 2022 | 60.24 | 60.40 | 55.25 | 58.28 | 22,211,512 | -3.88(-6.24%) |
Nov 04, 2022 | 62.34 | 63.35 | 61.42 | 62.15 | 8,230,994 | -1.94(-3.03%) |
Nov 03, 2022 | 63.36 | 64.62 | 63.20 | 64.10 | 4,072,206 | +0.18(+0.28%) |
Nov 02, 2022 | 64.33 | 63.91 | 63.92 | 3,384,917 | -0.63(-0.98%) | |
Nov 01, 2022 | 64.83 | 65.11 | 64.31 | 64.55 | 4,083,080 | -0.23(-0.36%) |
Oct 31, 2022 | 65.44 | 65.55 | 64.16 | 64.78 | 7,898,245 | +0.52(+0.81%) |
Oct 28, 2022 | 62.65 | 64.39 | 62.26 | 64.27 | 3,310,847 | +1.89(+3.03%) |
Oct 27, 2022 | 62.51 | 63.02 | 62.09 | 62.38 | 2,983,187 | +0.23(+0.37%) |
Oct 26, 2022 | 62.41 | 62.72 | 61.57 | 62.15 | 4,540,363 | +0.19(+0.30%) |
Oct 25, 2022 | 61.25 | 62.25 | 60.99 | 61.96 | 4,437,607 | +0.84(+1.38%) |
Oct 24, 2022 | 61.11 | 61.74 | 60.52 | 61.12 | 6,315,302 | +0.44(+0.73%) |
Oct 21, 2022 | 59.56 | 61.00 | 59.23 | 60.67 | 3,895,724 | +1.04(+1.74%) |
Oct 20, 2022 | 60.21 | 60.75 | 59.36 | 59.64 | 3,564,167 | -1.19(-1.95%) |
Oct 19, 2022 | 60.83 | 61.33 | 60.24 | 60.82 | 2,609,285 | -0.79(-1.28%) |
Oct 18, 2022 | 61.62 | 62.09 | 61.31 | 61.61 | 3,137,143 | +1.17(+1.93%) |
Oct 17, 2022 | 60.33 | 61.21 | 59.91 | 60.44 | 4,667,570 | +0.90(+1.51%) |
Oct 14, 2022 | 60.72 | 61.04 | 59.21 | 59.54 | 4,944,273 | -0.68(-1.12%) |
Oct 13, 2022 | 57.39 | 60.56 | 57.13 | 60.22 | 6,724,051 | +2.20(+3.80%) |
Oct 12, 2022 | 59.91 | 60.03 | 57.89 | 58.02 | 6,888,512 | -2.01(-3.35%) |
Oct 11, 2022 | 59.40 | 60.74 | 59.16 | 60.03 | 4,488,598 | +0.31(+0.51%) |
Oct 10, 2022 | 59.63 | 60.53 | 59.41 | 59.72 | 4,199,498 | +0.10(+0.17%) |
Oct 07, 2022 | 60.96 | 61.27 | 59.29 | 59.62 | 5,067,283 | -1.45(-2.38%) |
Oct 06, 2022 | 63.48 | 63.48 | 60.94 | 61.07 | 7,979,597 | -2.82(-4.42%) |
Oct 05, 2022 | 65.39 | 65.40 | 63.36 | 63.90 | 5,305,751 | -2.31(-3.48%) |
Oct 04, 2022 | 65.85 | 66.67 | 65.47 | 66.20 | 6,506,624 | +0.38(+0.58%) |
Oct 03, 2022 | 65.39 | 66.59 | 64.68 | 65.82 | 6,918,049 | +1.83(+2.87%) |
Sep 30, 2022 | 66.16 | 66.28 | 63.90 | 63.99 | 6,402,038 | -1.81(-2.74%) |
Sep 29, 2022 | 69.04 | 69.13 | 65.68 | 65.79 | 5,625,000 | -3.52(-5.08%) |
Sep 28, 2022 | 69.30 | 69.68 | 68.42 | 69.31 | 3,193,105 | +0.77(+1.12%) |
Sep 27, 2022 | 70.56 | 70.58 | 68.49 | 68.54 | 4,123,298 | -1.68(-2.39%) |
Sep 26, 2022 | 71.54 | 71.77 | 69.60 | 70.22 | 3,469,786 | -1.77(-2.46%) |
Sep 23, 2022 | 71.94 | 72.07 | 71.06 | 71.99 | 3,773,183 | -0.64(-0.88%) |
Sep 22, 2022 | 72.80 | 72.87 | 72.23 | 72.63 | 3,202,154 | -0.45(-0.62%) |
Sep 21, 2022 | 74.44 | 75.28 | 73.05 | 73.08 | 3,905,038 | -1.02(-1.37%) |
Sep 20, 2022 | 74.68 | 74.75 | 73.55 | 74.10 | 3,045,124 | -1.06(-1.42%) |
Sep 19, 2022 | 74.58 | 75.26 | 74.15 | 75.16 | 2,720,127 | +0.33(+0.45%) |
Sep 16, 2022 | 74.87 | 75.56 | 74.66 | 74.83 | 15,263,296 | -0.09(-0.12%) |
Sep 15, 2022 | 76.38 | 76.38 | 74.79 | 74.92 | 5,314,929 | -1.41(-1.84%) |
Sep 14, 2022 | 76.15 | 77.08 | 76.04 | 76.33 | 5,820,835 | +0.19(+0.24%) |
Sep 13, 2022 | 77.29 | 77.76 | 75.86 | 76.14 | 3,296,051 | -1.81(-2.33%) |
Sep 12, 2022 | 77.29 | 78.19 | 77.18 | 77.96 | 3,996,719 | +0.96(+1.25%) |
Sep 09, 2022 | 76.85 | 77.66 | 76.43 | 77.00 | 2,803,763 | +0.36(+0.47%) |
Sep 08, 2022 | 77.11 | 77.50 | 76.50 | 76.64 | 3,101,309 | -0.57(-0.74%) |
Sep 07, 2022 | 75.92 | 77.37 | 75.83 | 77.21 | 3,719,363 | +1.75(+2.32%) |
Sep 06, 2022 | 76.14 | 76.53 | 75.27 | 75.46 | 4,763,173 | -0.31(-0.40%) |
Sep 02, 2022 | 76.33 | 77.05 | 75.56 | 75.77 | 2,897,561 | -0.49(-0.64%) |
Sep 01, 2022 | 75.10 | 76.40 | 74.99 | 76.26 | 2,201,612 | +1.14(+1.51%) |
Aug 31, 2022 | 75.63 | 76.24 | 75.09 | 75.12 | 3,681,587 | -0.50(-0.66%) |
Aug 30, 2022 | 76.56 | 76.74 | 75.39 | 75.62 | 3,031,244 | -1.17(-1.52%) |
Aug 29, 2022 | 75.98 | 77.29 | 75.52 | 76.78 | 2,031,491 | +0.49(+0.64%) |
Aug 26, 2022 | 77.49 | 77.64 | 76.29 | 76.30 | 3,036,118 | -1.12(-1.45%) |
Aug 25, 2022 | 77.52 | 77.55 | 76.86 | 77.42 | 2,800,094 | -0.01(-0.01%) |
Aug 24, 2022 | 77.17 | 77.63 | 76.85 | 77.42 | 3,113,204 | +0.35(+0.45%) |
Aug 23, 2022 | 77.75 | 77.75 | 76.61 | 77.08 | 2,180,263 | -0.59(-0.76%) |
Aug 22, 2022 | 78.38 | 78.64 | 77.34 | 77.66 | 2,274,407 | -0.96(-1.23%) |
Aug 19, 2022 | 78.87 | 79.23 | 78.32 | 78.63 | 2,074,481 | -0.03(-0.04%) |
Aug 18, 2022 | 78.77 | 79.04 | 78.26 | 78.66 | 1,827,667 | +0.03(+0.04%) |
Aug 17, 2022 | 78.33 | 79.08 | 78.06 | 78.63 | 2,313,156 | +0.16(+0.20%) |
Aug 16, 2022 | 77.80 | 78.78 | 77.57 | 78.47 | 3,980,423 | +0.73(+0.95%) |
Aug 15, 2022 | 76.22 | 77.90 | 75.92 | 77.74 | 4,856,688 | +1.67(+2.20%) |
Aug 12, 2022 | 75.47 | 76.09 | 75.43 | 76.07 | 2,009,388 | +0.98(+1.31%) |
Aug 11, 2022 | 75.30 | 75.85 | 74.79 | 75.08 | 2,935,586 | -0.35(-0.46%) |
Aug 10, 2022 | 75.99 | 76.02 | 74.63 | 75.43 | 3,004,316 | -0.22(-0.29%) |
Aug 09, 2022 | 75.07 | 76.09 | 75.02 | 75.65 | 2,621,297 | +0.91(+1.22%) |
Aug 08, 2022 | 76.21 | 76.65 | 74.62 | 74.74 | 3,684,449 | -1.08(-1.43%) |
Aug 05, 2022 | 76.00 | 76.29 | 74.86 | 75.83 | 2,754,725 | -0.29(-0.39%) |
Aug 04, 2022 | 76.59 | 77.00 | 76.02 | 76.12 | 3,241,797 | -0.28(-0.37%) |
Aug 03, 2022 | 75.34 | 76.62 | 74.39 | 76.41 | 2,901,418 | +0.96(+1.27%) |
Aug 02, 2022 | 76.03 | 76.59 | 75.40 | 75.45 | 2,887,530 | -0.35(-0.46%) |
Aug 01, 2022 | 75.18 | 75.88 | 74.49 | 75.80 | 3,437,191 | +0.51(+0.68%) |
Jul 29, 2022 | 74.50 | 75.56 | 74.27 | 75.28 | 3,778,594 | +0.61(+0.81%) |
Jul 28, 2022 | 73.37 | 74.81 | 73.00 | 74.68 | 3,102,431 | +1.95(+2.68%) |
Jul 27, 2022 | 72.42 | 72.86 | 72.11 | 72.73 | 2,359,360 | -0.05(-0.06%) |
Jul 26, 2022 | 71.98 | 72.85 | 71.63 | 72.78 | 1,958,545 | +0.60(+0.83%) |
Jul 25, 2022 | 70.90 | 72.19 | 70.76 | 72.18 | 2,936,907 | +1.15(+1.62%) |
Jul 22, 2022 | 70.13 | 71.08 | 69.97 | 71.03 | 2,249,284 | +1.28(+1.83%) |
Jul 21, 2022 | 69.55 | 69.93 | 69.12 | 69.76 | 3,552,120 | +0.17(+0.25%) |
Jul 20, 2022 | 71.46 | 71.48 | 69.55 | 69.58 | 5,376,479 | -1.85(-2.58%) |
Jul 19, 2022 | 71.95 | 72.27 | 71.37 | 71.43 | 3,140,742 | -0.21(-0.29%) |
Jul 18, 2022 | 72.38 | 72.68 | 71.60 | 71.64 | 3,410,814 | -1.09(-1.50%) |
Jul 15, 2022 | 72.94 | 72.99 | 71.66 | 72.73 | 3,104,956 | +0.39(+0.55%) |
Jul 14, 2022 | 71.01 | 72.46 | 70.87 | 72.34 | 2,299,617 | +0.10(+0.14%) |
Jul 13, 2022 | 72.26 | 73.14 | 72.01 | 72.24 | 2,949,858 | -0.54(-0.74%) |
Jul 12, 2022 | 72.85 | 73.71 | 72.14 | 72.78 | 2,790,414 | -0.49(-0.66%) |
Jul 11, 2022 | 72.72 | 73.61 | 72.46 | 73.26 | 1,781,696 | +0.37(+0.50%) |
Jul 08, 2022 | 73.25 | 73.39 | 72.64 | 72.90 | 3,457,227 | -0.40(-0.55%) |
Jul 07, 2022 | 73.60 | 74.03 | 73.22 | 73.30 | 2,857,262 | -0.19(-0.26%) |
Jul 06, 2022 | 73.26 | 74.38 | 72.76 | 73.49 | 3,656,008 | +0.55(+0.76%) |
Jul 05, 2022 | 74.50 | 74.73 | 71.66 | 72.94 | 5,398,534 | -1.66(-2.23%) |
Jul 01, 2022 | 73.50 | 74.65 | 72.95 | 74.61 | 4,196,619 | +1.31(+1.79%) |
Jun 30, 2022 | 72.16 | 74.01 | 71.98 | 73.29 | 3,809,132 | +0.73(+1.00%) |
Jun 29, 2022 | 72.35 | 72.75 | 72.18 | 72.57 | 3,351,472 | +0.45(+0.62%) |
Jun 28, 2022 | 72.41 | 72.90 | 72.00 | 72.12 | 3,724,559 | -0.08(-0.11%) |
Jun 27, 2022 | 71.38 | 72.44 | 71.12 | 72.20 | 2,567,722 | +0.44(+0.61%) |
Jun 24, 2022 | 71.07 | 71.95 | 70.86 | 71.76 | 3,628,900 | +0.91(+1.28%) |
Jun 23, 2022 | 69.56 | 70.93 | 69.55 | 70.85 | 3,373,239 | +1.59(+2.29%) |
Jun 22, 2022 | 68.42 | 69.75 | 68.42 | 69.26 | 4,216,819 | +0.77(+1.13%) |
Jun 21, 2022 | 67.69 | 68.72 | 67.35 | 68.49 | 3,682,054 | +1.07(+1.59%) |
Jun 17, 2022 | 68.26 | 68.49 | 66.71 | 67.41 | 8,512,274 | -0.89(-1.30%) |
Jun 16, 2022 | 67.86 | 68.76 | 67.39 | 68.31 | 5,970,049 | -0.46(-0.67%) |
Jun 15, 2022 | 69.00 | 69.79 | 67.81 | 68.76 | 4,215,171 | +0.26(+0.38%) |
Jun 14, 2022 | 70.62 | 70.62 | 67.27 | 68.51 | 5,335,126 | -1.58(-2.25%) |
Jun 13, 2022 | 71.92 | 72.27 | 69.76 | 70.09 | 3,769,771 | -2.75(-3.77%) |
Jun 10, 2022 | 72.24 | 73.44 | 71.90 | 72.83 | 3,238,598 | -0.03(-0.04%) |
Jun 09, 2022 | 74.40 | 75.29 | 72.83 | 72.86 | 3,349,221 | -1.70(-2.28%) |
Jun 08, 2022 | 75.82 | 75.82 | 74.45 | 74.56 | 2,439,544 | -1.75(-2.30%) |
Jun 07, 2022 | 75.66 | 76.38 | 75.24 | 76.31 | 3,114,675 | +0.34(+0.45%) |
Jun 06, 2022 | 76.21 | 76.62 | 75.87 | 75.97 | 3,364,818 | +0.02(+0.02%) |
Jun 03, 2022 | 76.52 | 76.82 | 75.92 | 75.96 | 2,296,426 | -0.71(-0.92%) |
Jun 02, 2022 | 76.69 | 76.86 | 74.87 | 76.66 | 2,936,438 | +0.40(+0.53%) |
Jun 01, 2022 | 76.98 | 77.08 | 75.87 | 76.26 | 4,358,402 | -0.46(-0.61%) |
May 31, 2022 | 77.28 | 77.50 | 76.16 | 76.73 | 7,721,901 | -0.86(-1.10%) |
May 27, 2022 | 76.83 | 77.61 | 76.16 | 77.58 | 4,519,202 | +0.53(+0.69%) |
May 26, 2022 | 77.47 | 77.55 | 76.89 | 77.05 | 3,844,036 | -0.07(-0.09%) |
May 25, 2022 | 77.36 | 77.54 | 76.47 | 77.13 | 5,053,310 | -0.24(-0.31%) |
May 24, 2022 | 75.82 | 77.47 | 75.10 | 77.36 | 5,238,519 | +1.69(+2.23%) |
May 23, 2022 | 76.07 | 76.33 | 74.91 | 75.68 | 3,097,225 | +0.48(+0.64%) |
May 20, 2022 | 74.89 | 75.34 | 74.00 | 75.19 | 3,822,992 | +0.30(+0.40%) |
May 19, 2022 | 74.97 | 75.09 | 73.65 | 74.89 | 5,414,098 | -0.41(-0.54%) |
May 18, 2022 | 76.75 | 76.87 | 75.07 | 75.30 | 4,390,761 | -1.45(-1.89%) |
May 17, 2022 | 76.31 | 76.78 | 74.86 | 76.75 | 3,833,266 | +0.51(+0.67%) |
May 16, 2022 | 76.16 | 76.64 | 75.59 | 76.24 | 3,085,647 | +0.07(+0.10%) |
May 13, 2022 | 76.02 | 76.29 | 74.79 | 76.17 | 2,883,224 | +0.65(+0.86%) |
May 12, 2022 | 75.61 | 76.27 | 74.41 | 75.52 | 4,453,814 | -0.11(-0.14%) |
May 11, 2022 | 74.55 | 76.77 | 74.26 | 75.63 | 5,097,024 | +0.97(+1.29%) |
May 10, 2022 | 76.46 | 77.49 | 73.85 | 74.67 | 5,788,288 | -1.65(-2.16%) |
May 09, 2022 | 76.11 | 77.15 | 75.02 | 76.32 | 4,741,449 | -0.23(-0.30%) |
May 06, 2022 | 75.14 | 76.74 | 74.70 | 76.54 | 5,317,098 | +0.89(+1.18%) |
May 05, 2022 | 74.94 | 76.23 | 74.31 | 75.65 | 5,407,720 | +0.48(+0.64%) |
May 04, 2022 | 73.93 | 75.39 | 73.62 | 75.17 | 4,082,407 | +1.17(+1.58%) |
May 03, 2022 | 74.29 | 75.16 | 73.55 | 74.00 | 3,429,241 | +0.16(+0.22%) |
May 02, 2022 | 74.68 | 75.22 | 73.10 | 73.84 | 3,412,741 | -0.54(-0.72%) |
Apr 29, 2022 | 76.23 | 76.23 | 74.31 | 74.37 | 4,559,109 | -2.03(-2.66%) |
Apr 28, 2022 | 76.20 | 76.74 | 75.69 | 76.41 | 3,232,170 | +0.45(+0.59%) |
Apr 27, 2022 | 76.12 | 76.85 | 75.40 | 75.96 | 3,033,051 | -0.17(-0.23%) |
Apr 26, 2022 | 76.71 | 77.53 | 76.10 | 76.13 | 3,133,672 | -0.90(-1.17%) |
Apr 25, 2022 | 77.64 | 77.82 | 75.70 | 77.03 | 4,228,129 | -0.30(-0.39%) |
Apr 22, 2022 | 78.85 | 78.90 | 77.25 | 77.34 | 2,899,056 | -1.51(-1.92%) |
Apr 21, 2022 | 79.22 | 79.85 | 78.76 | 78.85 | 3,933,716 | -0.40(-0.51%) |
Apr 20, 2022 | 79.82 | 80.11 | 79.04 | 79.25 | 3,176,067 | +0.02(+0.02%) |
Apr 19, 2022 | 79.46 | 79.59 | 78.62 | 79.23 | 2,903,238 | +0.13(+0.16%) |
Apr 18, 2022 | 80.18 | 80.21 | 78.60 | 79.10 | 3,027,926 | -0.52(-0.65%) |
Apr 14, 2022 | 79.93 | 80.29 | 79.57 | 79.62 | 3,633,430 | +0.19(+0.24%) |
Apr 13, 2022 | 79.83 | 80.05 | 78.85 | 79.43 | 2,813,285 | -0.18(-0.23%) |
Apr 12, 2022 | 79.30 | 80.30 | 78.90 | 79.61 | 3,120,744 | -0.12(-0.15%) |
Apr 11, 2022 | 80.42 | 80.88 | 79.50 | 79.73 | 3,206,819 | -0.78(-0.97%) |
Apr 08, 2022 | 80.29 | 80.62 | 79.55 | 80.52 | 2,600,137 | +0.66(+0.82%) |
Apr 07, 2022 | 79.95 | 80.02 | 79.09 | 79.86 | 2,754,558 | -0.16(-0.20%) |
Apr 06, 2022 | 78.77 | 80.22 | 78.02 | 80.02 | 4,664,329 | +1.59(+2.03%) |
Apr 05, 2022 | 77.86 | 79.20 | 77.55 | 78.43 | 3,625,764 | +0.67(+0.87%) |
Apr 04, 2022 | 78.15 | 78.20 | 76.96 | 77.75 | 1,996,631 | -0.89(-1.14%) |
Apr 01, 2022 | 77.34 | 78.71 | 76.46 | 78.65 | 3,003,822 | +1.24(+1.60%) |
Mar 31, 2022 | 77.61 | 78.06 | 77.16 | 77.41 | 3,972,106 | -0.42(-0.54%) |
Mar 30, 2022 | 77.43 | 77.83 | 76.99 | 77.83 | 2,131,729 | +0.49(+0.64%) |
Mar 29, 2022 | 76.80 | 77.34 | 76.18 | 77.34 | 2,934,073 | +0.59(+0.77%) |
Mar 28, 2022 | 76.51 | 76.85 | 75.86 | 76.74 | 1,793,514 | +0.25(+0.32%) |
Mar 25, 2022 | 75.61 | 76.61 | 75.01 | 76.50 | 2,997,692 | +1.52(+2.03%) |
Mar 24, 2022 | 74.44 | 75.40 | 74.17 | 74.98 | 2,431,484 | +0.61(+0.82%) |
Mar 23, 2022 | 74.48 | 74.99 | 73.72 | 74.37 | 2,688,845 | -0.03(-0.04%) |
Mar 22, 2022 | 74.83 | 75.16 | 73.82 | 74.39 | 2,421,282 | -0.15(-0.21%) |
Mar 21, 2022 | 74.33 | 75.28 | 74.17 | 74.55 | 2,943,333 | +0.51(+0.69%) |
Mar 18, 2022 | 75.32 | 75.80 | 73.78 | 74.04 | 8,389,862 | -1.29(-1.72%) |
Mar 17, 2022 | 73.84 | 75.87 | 73.65 | 75.33 | 6,489,245 | +1.76(+2.39%) |
Mar 16, 2022 | 73.72 | 74.02 | 71.59 | 73.57 | 5,368,768 | -0.24(-0.32%) |
Mar 15, 2022 | 74.70 | 74.80 | 73.36 | 73.81 | 6,004,797 | -0.27(-0.37%) |
Mar 14, 2022 | 75.30 | 75.82 | 73.54 | 74.08 | 3,426,017 | -0.86(-1.14%) |
Mar 11, 2022 | 74.75 | 75.50 | 74.52 | 74.94 | 2,716,800 | +0.05(+0.06%) |
Mar 10, 2022 | 73.66 | 75.01 | 74.89 | 2,764,833 | +1.10(+1.49%) | |
Mar 09, 2022 | 74.91 | 75.01 | 73.59 | 73.79 | 3,039,169 | -0.51(-0.69%) |
Mar 08, 2022 | 76.07 | 76.64 | 74.29 | 74.30 | 3,285,079 | -1.63(-2.15%) |
Mar 07, 2022 | 75.39 | 76.23 | 74.68 | 75.93 | 4,597,122 | +0.59(+0.79%) |
Mar 04, 2022 | 73.25 | 75.38 | 72.89 | 75.34 | 3,985,396 | +1.80(+2.45%) |
Mar 03, 2022 | 72.54 | 73.98 | 72.54 | 73.54 | 3,960,203 | +1.12(+1.54%) |
Mar 02, 2022 | 71.73 | 72.85 | 71.64 | 72.42 | 2,884,173 | +0.79(+1.10%) |
Mar 01, 2022 | 71.59 | 72.55 | 70.84 | 71.63 | 3,162,370 | -0.22(-0.30%) |
Feb 28, 2022 | 71.49 | 72.15 | 71.14 | 71.85 | 5,283,411 | -0.14(-0.20%) |
Feb 25, 2022 | 70.66 | 72.13 | 71.02 | 71.99 | 5,062,440 | +2.29(+3.28%) |
Feb 24, 2022 | 70.03 | 70.31 | 68.47 | 69.71 | 4,594,600 | -0.43(-0.62%) |
Feb 23, 2022 | 71.79 | 72.08 | 70.05 | 70.14 | 2,903,918 | -1.56(-2.18%) |
Feb 22, 2022 | 71.95 | 72.50 | 71.07 | 71.70 | 3,849,850 | +0.20(+0.28%) |
Feb 18, 2022 | 71.51 | 0 | +0.01(+0.01%) | |||
Feb 17, 2022 | 71.09 | 71.72 | 70.31 | 71.50 | 3,147,242 | +0.42(+0.60%) |
Feb 16, 2022 | 70.58 | 71.36 | 70.22 | 71.07 | 2,788,185 | +0.45(+0.64%) |
Feb 15, 2022 | 71.59 | 71.89 | 70.30 | 70.62 | 2,688,386 | -0.52(-0.74%) |
Feb 14, 2022 | 71.71 | 71.78 | 70.32 | 71.14 | 3,979,454 | -0.30(-0.42%) |
Feb 11, 2022 | 71.00 | 71.84 | 70.65 | 71.44 | 3,441,194 | +0.75(+1.06%) |
Feb 10, 2022 | 71.74 | 72.09 | 70.47 | 70.69 | 4,123,057 | -1.87(-2.58%) |
Feb 09, 2022 | 72.98 | 73.12 | 72.23 | 72.56 | 2,456,592 | -0.01(-0.01%) |
Feb 08, 2022 | 72.83 | 73.01 | 72.40 | 72.57 | 2,182,776 | +0.14(+0.20%) |
Feb 07, 2022 | 72.38 | 72.81 | 71.84 | 72.43 | 2,465,846 | -0.01(-0.01%) |
Feb 04, 2022 | 72.56 | 73.13 | 71.74 | 72.44 | 2,661,793 | -0.75(-1.02%) |
Feb 03, 2022 | 73.40 | 72.90 | 73.19 | 2,624,571 | -0.28(-0.38%) | |
Feb 02, 2022 | 72.25 | 73.61 | 71.85 | 73.47 | 3,869,904 | +1.17(+1.61%) |