Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 73.70 | 73.94 | 73.56 | 73.89 | 6,309,629 | -0.01(-0.01%) |
Feb 27, 2023 | 73.97 | 74.05 | 73.81 | 73.90 | 4,386,015 | +0.11(+0.15%) |
Feb 24, 2023 | 73.64 | 73.85 | 73.60 | 73.79 | 4,711,164 | -0.38(-0.51%) |
Feb 23, 2023 | 73.92 | 74.18 | 73.86 | 74.16 | 5,495,518 | +0.38(+0.51%) |
Feb 22, 2023 | 73.87 | 74.01 | 73.75 | 73.79 | 3,822,869 | +0.09(+0.12%) |
Feb 21, 2023 | 74.05 | 74.06 | 73.67 | 73.70 | 6,445,001 | -0.77(-1.03%) |
Feb 17, 2023 | 74.13 | 74.52 | 74.13 | 74.47 | 4,903,209 | +0.11(+0.15%) |
Feb 16, 2023 | 74.49 | 74.61 | 74.30 | 74.35 | 5,071,582 | -0.29(-0.39%) |
Feb 15, 2023 | 74.73 | 74.83 | 74.54 | 74.65 | 9,558,350 | -0.25(-0.33%) |
Feb 14, 2023 | 74.99 | 75.13 | 74.61 | 74.89 | 6,831,072 | -0.24(-0.32%) |
Feb 13, 2023 | 74.97 | 75.16 | 74.90 | 75.13 | 3,837,050 | +0.17(+0.23%) |
Feb 10, 2023 | 75.31 | 75.31 | 74.93 | 74.96 | 4,643,677 | -0.41(-0.54%) |
Feb 09, 2023 | 75.93 | 75.97 | 75.30 | 75.37 | 4,035,967 | -0.38(-0.50%) |
Feb 08, 2023 | 75.72 | 75.82 | 75.49 | 75.75 | 4,334,841 | +0.12(+0.16%) |
Feb 07, 2023 | 75.78 | 76.12 | 75.60 | 75.62 | 5,424,675 | -0.19(-0.25%) |
Feb 06, 2023 | 75.99 | 76.03 | 75.80 | 75.81 | 5,506,522 | -0.58(-0.76%) |
Feb 03, 2023 | 76.49 | 76.58 | 76.25 | 76.39 | 6,951,955 | -0.71(-0.92%) |
Feb 02, 2023 | 77.40 | 77.40 | 77.00 | 77.10 | 3,395,015 | +0.12(+0.16%) |
Feb 01, 2023 | 76.53 | 77.06 | 76.21 | 76.98 | 4,425,148 | +0.63(+0.83%) |
Jan 31, 2023 | 76.14 | 76.35 | 75.91 | 76.35 | 4,296,440 | +0.56(+0.74%) |
Jan 30, 2023 | 75.90 | 76.03 | 75.75 | 75.79 | 4,343,291 | -0.27(-0.36%) |
Jan 27, 2023 | 76.00 | 76.12 | 75.99 | 76.06 | 4,864,123 | -0.13(-0.17%) |
Jan 26, 2023 | 76.31 | 76.38 | 76.05 | 76.20 | 8,039,336 | -0.09(-0.12%) |
Jan 25, 2023 | 76.24 | 76.36 | 76.05 | 76.29 | 3,810,099 | +0.02(+0.02%) |
Jan 24, 2023 | 75.96 | 76.30 | 75.82 | 76.27 | 5,866,927 | +0.36(+0.47%) |
Jan 23, 2023 | 75.81 | 76.08 | 75.81 | 75.91 | 7,753,157 | -0.13(-0.17%) |
Jan 20, 2023 | 76.07 | 76.10 | 75.84 | 76.05 | 5,749,540 | -0.32(-0.42%) |
Jan 19, 2023 | 76.22 | 76.44 | 76.21 | 76.37 | 13,839,766 | -0.12(-0.16%) |
Jan 18, 2023 | 76.55 | 76.67 | 76.19 | 76.49 | 19,464,578 | +0.79(+1.05%) |
Jan 17, 2023 | 75.67 | 75.87 | 75.61 | 75.70 | 5,626,309 | -0.11(-0.15%) |
Jan 13, 2023 | 75.90 | 76.06 | 75.72 | 75.81 | 6,138,140 | -0.26(-0.35%) |
Jan 12, 2023 | 75.61 | 76.08 | 75.37 | 76.07 | 5,449,697 | +0.66(+0.88%) |
Jan 11, 2023 | 75.25 | 75.41 | 75.17 | 75.41 | 8,484,272 | +0.43(+0.57%) |
Jan 10, 2023 | 74.87 | 75.07 | 74.76 | 74.99 | 7,494,719 | -0.15(-0.20%) |
Jan 09, 2023 | 74.89 | 75.30 | 74.84 | 75.14 | 5,542,434 | +0.28(+0.38%) |
Jan 06, 2023 | 74.13 | 75.02 | 73.98 | 74.86 | 8,739,333 | +0.94(+1.27%) |
Jan 05, 2023 | 73.65 | 73.99 | 73.55 | 73.92 | 3,570,405 | -0.16(-0.22%) |
Jan 04, 2023 | 74.13 | 74.13 | 73.83 | 74.08 | 3,572,712 | +0.48(+0.65%) |
Jan 03, 2023 | 73.94 | 73.99 | 73.46 | 73.60 | 4,846,086 | +0.35(+0.48%) |
Dec 30, 2022 | 73.41 | 73.48 | 73.12 | 73.25 | 3,170,522 | -0.27(-0.37%) |
Dec 29, 2022 | 73.43 | 73.57 | 73.34 | 73.52 | 3,312,452 | +0.32(+0.44%) |
Dec 28, 2022 | 73.45 | 73.57 | 73.17 | 73.20 | 3,504,130 | -0.13(-0.18%) |
Dec 27, 2022 | 73.69 | 73.79 | 73.33 | 73.33 | 2,998,046 | -0.71(-0.96%) |
Dec 23, 2022 | 74.00 | 74.10 | 73.83 | 74.04 | 2,692,021 | -0.08(-0.11%) |
Dec 22, 2022 | 74.13 | 74.23 | 74.01 | 74.13 | 4,127,668 | +0.01(+0.01%) |
Dec 21, 2022 | 74.16 | 74.22 | 73.99 | 74.12 | 3,739,257 | +0.32(+0.43%) |
Dec 20, 2022 | 73.97 | 73.97 | 73.74 | 73.80 | 4,462,461 | -0.60(-0.81%) |
Dec 19, 2022 | 74.68 | 74.68 | 74.32 | 74.40 | 4,412,423 | -0.51(-0.68%) |
Dec 16, 2022 | 74.61 | 75.01 | 74.60 | 74.91 | 6,915,115 | -0.24(-0.31%) |
Dec 15, 2022 | 75.11 | 75.15 | 74.83 | 75.15 | 6,435,039 | +0.11(+0.15%) |
Dec 14, 2022 | 74.93 | 75.15 | 74.48 | 75.03 | 11,084,345 | +0.10(+0.14%) |
Dec 13, 2022 | 75.38 | 75.49 | 74.80 | 74.93 | 10,448,668 | +0.68(+0.91%) |
Dec 12, 2022 | 74.64 | 74.72 | 74.23 | 74.25 | 8,123,905 | -0.08(-0.10%) |
Dec 09, 2022 | 74.51 | 74.59 | 74.33 | 74.33 | 5,488,061 | -0.34(-0.45%) |
Dec 08, 2022 | 74.71 | 74.90 | 74.58 | 74.66 | 7,789,402 | -0.27(-0.36%) |
Dec 07, 2022 | 74.70 | 74.97 | 74.58 | 74.94 | 7,036,753 | +0.57(+0.76%) |
Dec 06, 2022 | 74.35 | 74.44 | 74.21 | 74.37 | 5,860,234 | +0.18(+0.24%) |
Dec 05, 2022 | 74.38 | 74.42 | 74.04 | 74.19 | 3,972,091 | -0.56(-0.74%) |
Dec 02, 2022 | 74.15 | 74.78 | 73.96 | 74.75 | 6,391,993 | +0.18(+0.24%) |
Dec 01, 2022 | 74.09 | 74.57 | 73.99 | 74.57 | 10,945,255 | +0.73(+0.99%) |
Nov 30, 2022 | 73.09 | 73.85 | 72.85 | 73.84 | 13,054,416 | +0.82(+1.12%) |
Nov 29, 2022 | 73.24 | 73.24 | 72.95 | 73.02 | 6,337,555 | -0.18(-0.24%) |
Nov 28, 2022 | 73.57 | 73.69 | 73.18 | 73.20 | 9,780,118 | -0.50(-0.68%) |
Nov 25, 2022 | 73.61 | 73.70 | 73.52 | 73.70 | 1,804,469 | +0.10(+0.14%) |
Nov 23, 2022 | 73.28 | 73.59 | 73.24 | 73.59 | 3,965,428 | +0.47(+0.64%) |
Nov 22, 2022 | 72.96 | 73.21 | 72.88 | 73.12 | 5,497,491 | +0.36(+0.49%) |
Nov 21, 2022 | 73.01 | 73.11 | 72.71 | 72.77 | 7,144,291 | -0.05(-0.06%) |
Nov 18, 2022 | 72.99 | 73.06 | 72.72 | 72.81 | 5,445,501 | -0.09(-0.13%) |
Nov 17, 2022 | 72.89 | 72.93 | 72.66 | 72.91 | 6,455,589 | -0.41(-0.56%) |
Nov 16, 2022 | 73.13 | 73.40 | 72.98 | 73.32 | 11,301,071 | +0.46(+0.63%) |
Nov 15, 2022 | 72.66 | 72.94 | 72.56 | 72.86 | 9,912,168 | +0.73(+1.02%) |
Nov 14, 2022 | 72.16 | 72.35 | 72.13 | 72.13 | 9,582,875 | -0.39(-0.54%) |
Nov 11, 2022 | 72.29 | 72.56 | 72.16 | 72.52 | 2,410,618 | +0.19(+0.26%) |
Nov 10, 2022 | 71.67 | 72.43 | 71.67 | 72.33 | 8,174,918 | +1.86(+2.64%) |
Nov 09, 2022 | 70.46 | 70.71 | 70.31 | 70.47 | 6,814,235 | -0.05(-0.07%) |
Nov 08, 2022 | 70.46 | 70.68 | 70.36 | 70.52 | 7,385,007 | +0.23(+0.33%) |
Nov 07, 2022 | 70.35 | 70.44 | 70.10 | 70.29 | 4,776,404 | -0.13(-0.19%) |
Nov 04, 2022 | 70.43 | 70.62 | 70.14 | 70.42 | 5,920,586 | +0.20(+0.28%) |
Nov 03, 2022 | 69.84 | 70.37 | 69.73 | 70.22 | 40,702,364 | -0.17(-0.24%) |
Nov 02, 2022 | 70.67 | 71.37 | 70.24 | 70.39 | 8,197,279 | -0.23(-0.32%) |
Nov 01, 2022 | 70.99 | 70.99 | 70.33 | 70.62 | 21,187,638 | +0.19(+0.27%) |
Oct 31, 2022 | 70.48 | 70.51 | 70.18 | 70.43 | 9,149,636 | -0.25(-0.36%) |
Oct 28, 2022 | 70.41 | 70.75 | 70.36 | 70.68 | 12,736,789 | +0.08(+0.12%) |
Oct 27, 2022 | 70.56 | 70.83 | 70.33 | 70.60 | 8,241,547 | +0.26(+0.37%) |
Oct 26, 2022 | 70.20 | 70.62 | 70.20 | 70.33 | 8,567,242 | +0.18(+0.25%) |
Oct 25, 2022 | 69.92 | 70.41 | 69.91 | 70.16 | 14,162,170 | +0.74(+1.07%) |
Oct 24, 2022 | 69.36 | 69.67 | 69.09 | 69.42 | 4,768,292 | +0.06(+0.08%) |
Oct 21, 2022 | 68.81 | 69.45 | 68.75 | 69.36 | 7,216,317 | +0.34(+0.49%) |
Oct 20, 2022 | 69.29 | 69.63 | 68.97 | 69.02 | 6,697,355 | -0.55(-0.79%) |
Oct 19, 2022 | 69.74 | 69.88 | 69.41 | 69.58 | 4,144,666 | -0.67(-0.96%) |
Oct 18, 2022 | 70.28 | 70.38 | 69.80 | 70.25 | 6,519,474 | +0.31(+0.44%) |
Oct 17, 2022 | 70.19 | 70.44 | 69.92 | 69.94 | 6,200,789 | +0.29(+0.42%) |
Oct 14, 2022 | 70.55 | 70.58 | 69.59 | 69.65 | 8,087,075 | -0.61(-0.87%) |
Oct 13, 2022 | 69.22 | 70.40 | 69.15 | 70.26 | 8,412,893 | +0.13(+0.19%) |
Oct 12, 2022 | 70.26 | 70.33 | 70.01 | 70.13 | 14,820,940 | -0.11(-0.16%) |
Oct 11, 2022 | 70.43 | 70.67 | 70.11 | 70.24 | 13,685,172 | -0.07(-0.11%) |
Oct 10, 2022 | 70.72 | 70.80 | 70.07 | 70.32 | 2,163,436 | -0.41(-0.58%) |
Oct 07, 2022 | 70.97 | 70.97 | 70.69 | 70.73 | 6,668,672 | -0.64(-0.89%) |
Oct 06, 2022 | 71.43 | 71.48 | 71.14 | 71.37 | 10,330,199 | -0.10(-0.14%) |
Oct 05, 2022 | 71.51 | 71.67 | 71.17 | 71.47 | 8,066,078 | -0.64(-0.88%) |
Oct 04, 2022 | 72.03 | 72.30 | 71.88 | 72.11 | 4,420,980 | +0.44(+0.61%) |
Oct 03, 2022 | 71.43 | 72.17 | 71.35 | 71.67 | 13,104,850 | +0.95(+1.34%) |
Sep 30, 2022 | 70.93 | 71.22 | 70.58 | 70.72 | 8,113,349 | -0.03(-0.04%) |
Sep 29, 2022 | 70.76 | 70.82 | 70.27 | 70.75 | 13,151,651 | -0.45(-0.63%) |
Sep 28, 2022 | 70.58 | 71.24 | 70.48 | 71.20 | 15,728,841 | +1.25(+1.79%) |
Sep 27, 2022 | 70.72 | 70.85 | 69.94 | 69.94 | 12,408,936 | -0.71(-1.01%) |
Sep 26, 2022 | 71.35 | 71.51 | 70.61 | 70.65 | 9,157,886 | -1.08(-1.51%) |
Sep 23, 2022 | 71.73 | 71.82 | 71.47 | 71.74 | 8,524,846 | -0.17(-0.23%) |
Sep 22, 2022 | 72.16 | 72.21 | 71.82 | 71.91 | 6,317,715 | -0.79(-1.09%) |
Sep 21, 2022 | 72.80 | 72.91 | 72.17 | 72.70 | 5,171,492 | +0.07(+0.09%) |
Sep 20, 2022 | 72.69 | 72.80 | 72.54 | 72.63 | 5,127,133 | -0.52(-0.72%) |
Sep 19, 2022 | 72.90 | 73.23 | 72.84 | 73.16 | 4,559,464 | -0.03(-0.04%) |
Sep 16, 2022 | 73.02 | 73.33 | 72.95 | 73.19 | 5,734,625 | -0.02(-0.03%) |
Sep 15, 2022 | 73.38 | 73.40 | 73.11 | 73.20 | 4,743,195 | -0.25(-0.34%) |
Sep 14, 2022 | 73.23 | 73.63 | 73.23 | 73.46 | 5,487,155 | +0.11(+0.15%) |
Sep 13, 2022 | 73.30 | 73.44 | 73.20 | 73.34 | 5,407,232 | -0.58(-0.78%) |
Sep 12, 2022 | 74.20 | 74.32 | 73.81 | 73.92 | 7,227,046 | -0.08(-0.11%) |
Sep 09, 2022 | 74.06 | 74.31 | 73.94 | 74.01 | 6,463,969 | +0.11(+0.15%) |
Sep 08, 2022 | 73.99 | 74.16 | 73.85 | 73.90 | 9,016,696 | -0.14(-0.19%) |
Sep 07, 2022 | 73.60 | 74.06 | 73.57 | 74.04 | 3,995,112 | +0.67(+0.92%) |
Sep 06, 2022 | 73.79 | 73.93 | 73.35 | 73.36 | 6,835,121 | -0.76(-1.02%) |
Sep 02, 2022 | 74.24 | 74.47 | 74.06 | 74.12 | 5,507,613 | +0.17(+0.23%) |
Sep 01, 2022 | 73.92 | 73.97 | 73.50 | 73.95 | 6,826,476 | -0.26(-0.36%) |
Aug 31, 2022 | 74.73 | 74.77 | 74.19 | 74.22 | 6,291,856 | -0.58(-0.77%) |
Aug 30, 2022 | 74.88 | 75.02 | 74.54 | 74.79 | 8,127,468 | -0.01(-0.01%) |
Aug 29, 2022 | 74.92 | 74.94 | 74.73 | 74.80 | 5,109,592 | -0.50(-0.67%) |
Aug 26, 2022 | 75.51 | 75.70 | 75.23 | 75.31 | 6,249,883 | -0.43(-0.57%) |
Aug 25, 2022 | 75.19 | 75.76 | 75.07 | 75.74 | 27,748,554 | +0.64(+0.86%) |
Aug 24, 2022 | 75.11 | 75.21 | 75.02 | 75.09 | 5,370,683 | -0.17(-0.22%) |
Aug 23, 2022 | 75.23 | 75.59 | 75.13 | 75.26 | 4,466,313 | -0.03(-0.04%) |
Aug 22, 2022 | 75.44 | 75.50 | 75.22 | 75.29 | 5,572,618 | -0.44(-0.58%) |
Aug 19, 2022 | 75.88 | 75.88 | 75.57 | 75.73 | 4,456,148 | -0.63(-0.83%) |
Aug 18, 2022 | 76.31 | 76.55 | 76.31 | 76.36 | 2,781,063 | +0.14(+0.18%) |
Aug 17, 2022 | 76.39 | 76.45 | 76.07 | 76.22 | 6,900,441 | -0.60(-0.78%) |
Aug 16, 2022 | 76.88 | 76.88 | 76.53 | 76.82 | 7,748,242 | -0.21(-0.28%) |
Aug 15, 2022 | 77.02 | 77.16 | 77.01 | 77.03 | 4,138,184 | +0.03(+0.04%) |
Aug 12, 2022 | 76.62 | 77.00 | 76.48 | 77.00 | 6,078,220 | +0.66(+0.87%) |
Aug 11, 2022 | 77.04 | 77.16 | 76.29 | 76.34 | 8,906,169 | -0.41(-0.53%) |
Aug 10, 2022 | 76.53 | 76.92 | 76.53 | 76.75 | 3,778,170 | +0.61(+0.80%) |
Aug 09, 2022 | 76.14 | 76.25 | 76.07 | 76.15 | 2,597,912 | -0.26(-0.34%) |
Aug 08, 2022 | 76.46 | 76.60 | 76.36 | 76.41 | 4,617,672 | +0.12(+0.16%) |
Aug 05, 2022 | 76.18 | 76.29 | 75.88 | 76.29 | 3,054,742 | -0.76(-0.99%) |
Aug 04, 2022 | 76.80 | 77.07 | 76.64 | 77.05 | 4,325,532 | +0.33(+0.43%) |
Aug 03, 2022 | 76.19 | 76.72 | 75.98 | 76.72 | 6,499,074 | +0.51(+0.67%) |
Aug 02, 2022 | 77.00 | 77.11 | 76.17 | 76.21 | 3,399,179 | -0.88(-1.14%) |
Aug 01, 2022 | 77.07 | 77.26 | 76.97 | 77.09 | 3,943,600 | -0.05(-0.06%) |
Jul 29, 2022 | 76.82 | 77.15 | 76.72 | 77.14 | 7,328,691 | +0.32(+0.41%) |
Jul 28, 2022 | 76.74 | 76.90 | 76.59 | 76.82 | 21,228,690 | +0.79(+1.04%) |
Jul 27, 2022 | 75.86 | 76.51 | 75.86 | 76.03 | 12,341,666 | +0.23(+0.31%) |
Jul 26, 2022 | 75.91 | 75.99 | 75.60 | 75.80 | 6,173,943 | +0.07(+0.09%) |
Jul 25, 2022 | 75.75 | 75.84 | 75.66 | 75.73 | 7,681,804 | -0.38(-0.50%) |
Jul 22, 2022 | 76.15 | 76.42 | 75.85 | 76.11 | 3,033,608 | +0.50(+0.66%) |
Jul 21, 2022 | 74.93 | 75.61 | 74.88 | 75.61 | 4,583,743 | +0.93(+1.25%) |
Jul 20, 2022 | 75.13 | 75.13 | 74.67 | 74.68 | 2,542,258 | -0.17(-0.22%) |
Jul 19, 2022 | 74.77 | 74.89 | 74.63 | 74.85 | 5,958,045 | +0.02(+0.02%) |
Jul 18, 2022 | 74.97 | 75.06 | 74.73 | 74.83 | 4,526,349 | -0.30(-0.40%) |
Jul 15, 2022 | 74.82 | 75.24 | 74.77 | 75.13 | 10,688,186 | +0.45(+0.60%) |
Jul 14, 2022 | 74.43 | 74.84 | 74.31 | 74.68 | 8,525,060 | -0.39(-0.52%) |
Jul 13, 2022 | 74.21 | 75.12 | 74.17 | 75.07 | 9,508,570 | +0.33(+0.44%) |
Jul 12, 2022 | 74.85 | 75.08 | 74.74 | 74.75 | 21,034,288 | +0.15(+0.20%) |
Jul 11, 2022 | 74.59 | 74.79 | 74.51 | 74.60 | 3,050,224 | +0.20(+0.28%) |
Jul 08, 2022 | 74.37 | 74.49 | 74.25 | 74.39 | 3,077,966 | -0.19(-0.25%) |
Jul 07, 2022 | 74.85 | 74.88 | 74.44 | 74.58 | 5,870,315 | -0.06(-0.07%) |
Jul 06, 2022 | 75.32 | 75.32 | 74.58 | 74.64 | 5,229,398 | -0.45(-0.59%) |
Jul 05, 2022 | 75.13 | 75.20 | 74.95 | 75.08 | 5,127,251 | +0.05(+0.06%) |
Jul 01, 2022 | 74.71 | 75.21 | 74.71 | 75.04 | 6,848,426 | +0.81(+1.09%) |
Jun 30, 2022 | 74.02 | 74.37 | 74.02 | 74.23 | 6,949,084 | +0.34(+0.46%) |
Jun 29, 2022 | 73.56 | 73.92 | 73.56 | 73.89 | 5,502,728 | +0.31(+0.42%) |
Jun 28, 2022 | 73.63 | 73.66 | 73.38 | 73.58 | 5,892,044 | -0.05(-0.06%) |
Jun 27, 2022 | 73.79 | 73.99 | 73.62 | 73.63 | 5,379,841 | -0.61(-0.82%) |
Jun 24, 2022 | 74.12 | 74.44 | 74.02 | 74.24 | 7,648,938 | +0.13(+0.18%) |
Jun 23, 2022 | 74.06 | 74.57 | 73.94 | 74.11 | 3,831,178 | +0.49(+0.67%) |
Jun 22, 2022 | 73.76 | 73.91 | 73.62 | 73.62 | 2,931,237 | +0.46(+0.63%) |
Jun 21, 2022 | 73.48 | 73.66 | 73.15 | 73.15 | 4,711,263 | -0.43(-0.58%) |
Jun 17, 2022 | 73.64 | 73.75 | 73.26 | 73.58 | 4,588,216 | -0.01(-0.01%) |
Jun 16, 2022 | 72.82 | 73.59 | 72.66 | 73.59 | 7,387,694 | -0.07(-0.09%) |
Jun 15, 2022 | 73.16 | 73.65 | 72.73 | 73.65 | 6,508,673 | +1.21(+1.66%) |
Jun 14, 2022 | 73.20 | 73.34 | 72.35 | 72.45 | 6,302,884 | -0.50(-0.69%) |
Jun 13, 2022 | 73.23 | 73.46 | 72.50 | 72.95 | 7,427,014 | -1.27(-1.71%) |
Jun 10, 2022 | 74.71 | 74.76 | 74.07 | 74.22 | 5,994,935 | -0.82(-1.09%) |
Jun 09, 2022 | 75.32 | 75.43 | 75.02 | 75.04 | 3,170,504 | -0.42(-0.55%) |
Jun 08, 2022 | 75.54 | 75.75 | 75.43 | 75.45 | 3,229,982 | -0.28(-0.37%) |
Jun 07, 2022 | 75.60 | 75.85 | 75.59 | 75.73 | 2,857,767 | +0.22(+0.29%) |
Jun 06, 2022 | 75.82 | 75.83 | 75.43 | 75.51 | 5,127,171 | -0.36(-0.48%) |
Jun 03, 2022 | 75.75 | 75.89 | 75.68 | 75.87 | 3,514,270 | -0.14(-0.18%) |
Jun 02, 2022 | 76.07 | 76.16 | 75.77 | 76.01 | 6,754,730 | +0.09(+0.12%) |
Jun 01, 2022 | 76.46 | 76.60 | 75.77 | 75.92 | 4,720,556 | -0.39(-0.51%) |
May 31, 2022 | 76.42 | 76.43 | 76.12 | 76.30 | 7,247,785 | -0.53(-0.69%) |
May 27, 2022 | 76.70 | 76.98 | 76.67 | 76.83 | 3,008,381 | +0.23(+0.30%) |
May 26, 2022 | 76.58 | 76.74 | 76.43 | 76.60 | 5,565,533 | +0.29(+0.38%) |
May 25, 2022 | 76.23 | 76.45 | 76.08 | 76.31 | 7,846,577 | +0.42(+0.55%) |
May 24, 2022 | 75.42 | 75.98 | 75.42 | 75.90 | 5,543,207 | +0.55(+0.72%) |
May 23, 2022 | 75.40 | 75.52 | 75.18 | 75.35 | 6,467,893 | -0.22(-0.29%) |
May 20, 2022 | 75.42 | 75.57 | 75.31 | 75.57 | 4,882,613 | +0.29(+0.38%) |
May 19, 2022 | 75.43 | 75.68 | 75.25 | 75.29 | 8,957,177 | +0.22(+0.30%) |
May 18, 2022 | 74.74 | 75.06 | 74.74 | 75.06 | 2,670,932 | +0.13(+0.17%) |
May 17, 2022 | 74.93 | 75.06 | 74.81 | 74.93 | 4,360,295 | -0.39(-0.52%) |
May 16, 2022 | 75.30 | 75.55 | 75.29 | 75.32 | 3,994,423 | +0.13(+0.17%) |
May 13, 2022 | 75.28 | 75.36 | 75.05 | 75.19 | 5,728,854 | -0.21(-0.28%) |
May 12, 2022 | 75.42 | 75.70 | 75.39 | 75.41 | 6,020,182 | +0.14(+0.18%) |
May 11, 2022 | 74.93 | 75.42 | 74.84 | 75.27 | 9,021,547 | +0.15(+0.20%) |
May 10, 2022 | 75.23 | 75.40 | 75.07 | 75.12 | 8,424,125 | +0.21(+0.28%) |
May 09, 2022 | 74.56 | 74.98 | 74.47 | 74.91 | 7,278,836 | +0.22(+0.30%) |
May 06, 2022 | 74.66 | 75.01 | 74.60 | 74.68 | 6,479,504 | -0.43(-0.57%) |
May 05, 2022 | 75.51 | 75.51 | 74.71 | 75.11 | 9,248,743 | -0.79(-1.04%) |
May 04, 2022 | 75.21 | 75.99 | 74.93 | 75.90 | 10,823,101 | +0.63(+0.84%) |
May 03, 2022 | 75.46 | 75.60 | 75.18 | 75.27 | 7,022,988 | +0.29(+0.38%) |
May 02, 2022 | 75.07 | 75.18 | 74.88 | 74.98 | 7,722,943 | -0.34(-0.45%) |
Apr 29, 2022 | 75.36 | 75.63 | 75.17 | 75.32 | 19,644,630 | -0.57(-0.75%) |
Apr 28, 2022 | 75.60 | 75.89 | 75.48 | 75.89 | 16,505,782 | +0.09(+0.12%) |
Apr 27, 2022 | 76.27 | 76.39 | 75.75 | 75.80 | 21,331,432 | -0.51(-0.67%) |
Apr 26, 2022 | 76.56 | 76.59 | 76.16 | 76.31 | 23,167,040 | +0.09(+0.12%) |
Apr 25, 2022 | 76.02 | 76.43 | 76.02 | 76.21 | 13,267,861 | +0.54(+0.72%) |
Apr 22, 2022 | 75.48 | 75.79 | 75.32 | 75.67 | 10,905,233 | -0.03(-0.04%) |
Apr 21, 2022 | 76.27 | 76.27 | 75.54 | 75.70 | 10,549,831 | -0.66(-0.86%) |
Apr 20, 2022 | 76.21 | 76.49 | 76.17 | 76.35 | 6,896,333 | +0.39(+0.51%) |
Apr 19, 2022 | 76.08 | 76.22 | 75.86 | 75.96 | 6,132,630 | -0.45(-0.59%) |
Apr 18, 2022 | 76.65 | 76.75 | 76.36 | 76.42 | 5,634,509 | -0.39(-0.50%) |
Apr 14, 2022 | 77.36 | 77.43 | 76.74 | 76.80 | 5,134,174 | -0.65(-0.83%) |
Apr 13, 2022 | 77.26 | 77.50 | 77.21 | 77.45 | 7,751,515 | +0.28(+0.36%) |
Apr 12, 2022 | 77.27 | 77.52 | 77.17 | 77.17 | 8,207,882 | +0.21(+0.28%) |
Apr 11, 2022 | 77.08 | 77.18 | 76.83 | 76.96 | 12,804,735 | -0.52(-0.67%) |
Apr 08, 2022 | 77.42 | 77.59 | 77.31 | 77.48 | 7,161,320 | -0.31(-0.40%) |
Apr 07, 2022 | 78.02 | 78.13 | 77.79 | 77.79 | 6,490,981 | -0.18(-0.23%) |
Apr 06, 2022 | 77.85 | 78.34 | 77.70 | 77.97 | 8,155,873 | -0.39(-0.49%) |
Apr 05, 2022 | 79.10 | 79.14 | 78.34 | 78.36 | 4,649,900 | -0.99(-1.25%) |
Apr 04, 2022 | 79.22 | 79.34 | 79.15 | 79.34 | 8,772,450 | +0.20(+0.26%) |
Apr 01, 2022 | 78.80 | 79.31 | 78.75 | 79.14 | 4,187,532 | -0.14(-0.17%) |
Mar 31, 2022 | 79.27 | 79.51 | 79.18 | 79.28 | 5,575,980 | +0.02(+0.02%) |
Mar 30, 2022 | 78.90 | 79.31 | 78.89 | 79.26 | 5,023,299 | +0.19(+0.24%) |
Mar 29, 2022 | 78.75 | 79.08 | 78.74 | 79.07 | 9,075,298 | +0.51(+0.65%) |
Mar 28, 2022 | 78.40 | 78.70 | 78.37 | 78.56 | 6,532,034 | +0.19(+0.25%) |
Mar 25, 2022 | 78.82 | 78.82 | 78.16 | 78.37 | 16,647,801 | -0.57(-0.72%) |
Mar 24, 2022 | 78.64 | 78.99 | 78.52 | 78.94 | 12,522,347 | -0.17(-0.21%) |
Mar 23, 2022 | 78.99 | 79.10 | 78.80 | 79.10 | 8,534,695 | +0.17(+0.21%) |
Mar 22, 2022 | 78.88 | 79.02 | 78.85 | 78.94 | 7,890,239 | -0.22(-0.28%) |
Mar 21, 2022 | 79.48 | 79.62 | 79.08 | 79.16 | 14,446,832 | -0.82(-1.03%) |
Mar 18, 2022 | 79.70 | 80.04 | 79.70 | 79.98 | 8,939,490 | +0.18(+0.22%) |
Mar 17, 2022 | 79.55 | 79.90 | 79.47 | 79.80 | 6,754,243 | +0.48(+0.60%) |
Mar 16, 2022 | 79.26 | 79.40 | 78.62 | 79.32 | 9,573,826 | +0.24(+0.30%) |
Mar 15, 2022 | 79.18 | 79.25 | 78.98 | 79.08 | 7,350,725 | +0.22(+0.28%) |
Mar 14, 2022 | 79.30 | 79.32 | 78.86 | 78.86 | 4,365,600 | -0.89(-1.12%) |
Mar 11, 2022 | 79.80 | 79.91 | 79.72 | 79.76 | 4,174,910 | -0.14(-0.17%) |
Mar 10, 2022 | 80.16 | 79.67 | 79.90 | 6,012,706 | -0.52(-0.64%) | |
Mar 09, 2022 | 80.36 | 80.56 | 80.36 | 80.41 | 6,637,552 | -0.06(-0.07%) |
Mar 08, 2022 | 80.52 | 80.68 | 80.31 | 80.47 | 8,825,122 | -0.55(-0.68%) |
Mar 07, 2022 | 81.19 | 81.43 | 80.92 | 81.02 | 4,900,532 | -0.67(-0.82%) |
Mar 04, 2022 | 81.85 | 81.94 | 81.62 | 81.69 | 5,344,265 | +0.18(+0.23%) |
Mar 03, 2022 | 81.49 | 81.61 | 81.36 | 81.51 | 7,176,953 | +0.19(+0.24%) |
Mar 02, 2022 | 81.80 | 81.88 | 81.29 | 81.31 | 9,818,055 | -0.87(-1.05%) |