Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 75.04 | 75.39 | 74.86 | 75.25 | 10,042,167 | +0.40(+0.53%) |
Apr 27, 2023 | 74.06 | 74.92 | 74.01 | 74.85 | 11,616,749 | +0.83(+1.12%) |
Apr 26, 2023 | 74.26 | 74.54 | 73.98 | 74.02 | 9,034,646 | -0.58(-0.78%) |
Apr 25, 2023 | 74.68 | 75.18 | 74.52 | 74.61 | 12,534,120 | -0.10(-0.13%) |
Apr 24, 2023 | 74.40 | 74.75 | 74.40 | 74.70 | 8,976,767 | +0.30(+0.40%) |
Apr 21, 2023 | 74.36 | 74.79 | 74.24 | 74.40 | 10,735,002 | +0.53(+0.72%) |
Apr 20, 2023 | 73.43 | 76.95 | 73.39 | 73.87 | 7,703,171 | +0.17(+0.24%) |
Apr 19, 2023 | 73.83 | 73.91 | 73.47 | 73.69 | 6,466,875 | -0.05(-0.07%) |
Apr 18, 2023 | 73.51 | 73.81 | 73.27 | 73.74 | 7,443,936 | +0.22(+0.30%) |
Apr 17, 2023 | 73.20 | 73.52 | 73.11 | 73.52 | 9,965,643 | +0.47(+0.64%) |
Apr 14, 2023 | 73.32 | 73.64 | 72.85 | 73.05 | 9,045,875 | -0.47(-0.63%) |
Apr 13, 2023 | 73.14 | 73.56 | 72.80 | 73.52 | 14,796,491 | +0.41(+0.56%) |
Apr 12, 2023 | 73.43 | 73.67 | 73.01 | 73.11 | 10,688,969 | -0.33(-0.45%) |
Apr 11, 2023 | 73.36 | 73.64 | 73.30 | 73.44 | 13,321,466 | +0.21(+0.29%) |
Apr 10, 2023 | 72.97 | 73.25 | 72.53 | 73.23 | 9,698,027 | +0.00(+0.00%) |
Apr 06, 2023 | 73.10 | 73.35 | 72.79 | 73.23 | 8,867,952 | +0.06(+0.08%) |
Apr 05, 2023 | 73.03 | 73.49 | 73.03 | 73.17 | 12,771,646 | +0.34(+0.47%) |
Apr 04, 2023 | 72.94 | 73.26 | 72.67 | 72.83 | 7,484,798 | -0.15(-0.20%) |
Apr 03, 2023 | 72.64 | 73.13 | 72.37 | 72.97 | 9,887,673 | +0.38(+0.52%) |
Mar 31, 2023 | 72.38 | 72.62 | 72.26 | 72.59 | 10,640,009 | +0.58(+0.81%) |
Mar 30, 2023 | 71.99 | 72.20 | 71.79 | 72.01 | 11,050,706 | +0.20(+0.28%) |
Mar 29, 2023 | 71.81 | 71.89 | 71.62 | 71.81 | 9,759,776 | +0.40(+0.56%) |
Mar 28, 2023 | 71.39 | 71.80 | 71.31 | 71.41 | 11,931,242 | +0.13(+0.18%) |
Mar 27, 2023 | 71.15 | 71.60 | 71.14 | 71.28 | 11,182,097 | +0.38(+0.53%) |
Mar 24, 2023 | 69.90 | 70.97 | 69.83 | 70.90 | 12,712,519 | +1.19(+1.70%) |
Mar 23, 2023 | 70.18 | 70.43 | 69.46 | 69.72 | 12,514,700 | -0.27(-0.39%) |
Mar 22, 2023 | 70.77 | 71.07 | 69.98 | 69.99 | 12,290,224 | -0.65(-0.92%) |
Mar 21, 2023 | 70.81 | 70.96 | 70.15 | 70.64 | 12,861,939 | -0.06(-0.08%) |
Mar 20, 2023 | 70.00 | 70.77 | 69.97 | 70.70 | 14,542,949 | +0.97(+1.39%) |
Mar 17, 2023 | 70.15 | 70.27 | 69.42 | 69.73 | 13,736,645 | -0.51(-0.73%) |
Mar 16, 2023 | 70.15 | 70.31 | 69.75 | 70.25 | 16,248,051 | +0.05(+0.07%) |
Mar 15, 2023 | 69.29 | 70.28 | 69.13 | 70.20 | 22,168,810 | +0.45(+0.65%) |
Mar 14, 2023 | 69.32 | 69.78 | 69.07 | 69.74 | 19,791,550 | +0.63(+0.91%) |
Mar 13, 2023 | 68.70 | 70.18 | 68.66 | 69.11 | 30,848,198 | +0.35(+0.51%) |
Mar 10, 2023 | 69.24 | 69.51 | 68.51 | 68.77 | 19,674,790 | -0.34(-0.49%) |
Mar 09, 2023 | 70.02 | 70.14 | 68.90 | 69.10 | 16,144,787 | -0.65(-0.93%) |
Mar 08, 2023 | 69.57 | 69.83 | 69.33 | 69.75 | 11,551,565 | +0.12(+0.17%) |
Mar 07, 2023 | 70.34 | 70.57 | 69.52 | 69.64 | 10,402,221 | -0.70(-0.99%) |
Mar 06, 2023 | 69.96 | 70.44 | 69.93 | 70.33 | 8,640,809 | +0.18(+0.26%) |
Mar 03, 2023 | 70.09 | 70.21 | 69.50 | 70.15 | 12,806,363 | +0.06(+0.08%) |
Mar 02, 2023 | 69.15 | 70.23 | 69.09 | 70.09 | 10,212,564 | +0.95(+1.37%) |
Mar 01, 2023 | 69.44 | 69.52 | 68.59 | 69.14 | 10,831,982 | -0.51(-0.74%) |
Feb 28, 2023 | 69.95 | 70.07 | 69.62 | 69.66 | 10,089,865 | -0.58(-0.83%) |
Feb 27, 2023 | 70.65 | 70.84 | 70.08 | 70.24 | 10,504,273 | -0.08(-0.11%) |
Feb 24, 2023 | 70.27 | 70.42 | 69.89 | 70.31 | 11,727,149 | -0.47(-0.67%) |
Feb 23, 2023 | 70.94 | 71.14 | 70.35 | 70.79 | 13,132,851 | -0.09(-0.12%) |
Feb 22, 2023 | 71.08 | 71.57 | 70.70 | 70.87 | 9,152,649 | -0.11(-0.15%) |
Feb 21, 2023 | 70.96 | 71.36 | 70.60 | 70.98 | 9,280,640 | -0.27(-0.38%) |
Feb 17, 2023 | 70.14 | 71.28 | 70.14 | 71.25 | 11,495,009 | +0.91(+1.29%) |
Feb 16, 2023 | 70.23 | 70.77 | 69.93 | 70.34 | 8,639,833 | -0.51(-0.72%) |
Feb 15, 2023 | 70.57 | 70.87 | 70.28 | 70.86 | 9,312,910 | +0.14(+0.19%) |
Feb 14, 2023 | 71.32 | 71.35 | 70.48 | 70.72 | 9,663,212 | -0.65(-0.91%) |
Feb 13, 2023 | 70.78 | 71.39 | 70.74 | 71.37 | 7,693,587 | +0.80(+1.14%) |
Feb 10, 2023 | 69.92 | 70.62 | 69.77 | 70.56 | 8,476,555 | +0.65(+0.93%) |
Feb 09, 2023 | 70.59 | 70.85 | 69.83 | 69.92 | 8,625,139 | -0.31(-0.44%) |
Feb 08, 2023 | 70.38 | 70.51 | 70.10 | 70.23 | 9,234,693 | -0.54(-0.77%) |
Feb 07, 2023 | 70.56 | 70.90 | 70.06 | 70.77 | 9,584,046 | -0.30(-0.42%) |
Feb 06, 2023 | 70.86 | 71.20 | 70.82 | 71.07 | 7,454,633 | +0.09(+0.12%) |
Feb 03, 2023 | 71.47 | 71.49 | 70.46 | 70.98 | 13,313,626 | -0.28(-0.39%) |
Feb 02, 2023 | 71.40 | 71.73 | 70.94 | 71.26 | 12,655,616 | -0.62(-0.86%) |
Feb 01, 2023 | 71.25 | 72.20 | 70.94 | 71.88 | 15,974,054 | +0.57(+0.80%) |
Jan 31, 2023 | 70.68 | 71.32 | 70.47 | 71.31 | 8,272,358 | +0.76(+1.08%) |
Jan 30, 2023 | 70.31 | 71.07 | 70.31 | 70.55 | 10,819,755 | +0.09(+0.12%) |
Jan 27, 2023 | 70.61 | 70.78 | 70.12 | 70.46 | 10,694,283 | -0.20(-0.29%) |
Jan 26, 2023 | 70.84 | 70.89 | 70.43 | 70.66 | 8,357,207 | -0.25(-0.35%) |
Jan 25, 2023 | 70.31 | 70.91 | 69.97 | 70.91 | 12,002,045 | +0.17(+0.25%) |
Jan 24, 2023 | 70.43 | 70.93 | 70.01 | 70.74 | 13,924,155 | +0.29(+0.41%) |
Jan 23, 2023 | 70.36 | 70.81 | 70.15 | 70.45 | 12,409,182 | +0.22(+0.32%) |
Jan 20, 2023 | 69.73 | 70.26 | 69.24 | 70.23 | 12,770,530 | +0.54(+0.78%) |
Jan 19, 2023 | 70.07 | 70.39 | 69.66 | 69.68 | 12,844,155 | -0.67(-0.95%) |
Jan 18, 2023 | 72.15 | 72.20 | 70.25 | 70.35 | 16,616,829 | -1.97(-2.73%) |
Jan 17, 2023 | 72.39 | 72.93 | 72.22 | 72.33 | 9,313,735 | +0.05(+0.07%) |
Jan 13, 2023 | 71.74 | 72.30 | 71.70 | 72.28 | 9,590,878 | +0.34(+0.47%) |
Jan 12, 2023 | 72.66 | 72.67 | 71.76 | 71.94 | 10,174,541 | -0.57(-0.79%) |
Jan 11, 2023 | 72.71 | 72.92 | 71.87 | 72.51 | 10,182,620 | +0.04(+0.05%) |
Jan 10, 2023 | 72.65 | 72.77 | 72.23 | 72.47 | 8,714,655 | -0.10(-0.13%) |
Jan 09, 2023 | 73.23 | 73.73 | 72.57 | 72.57 | 11,458,866 | -0.72(-0.98%) |
Jan 06, 2023 | 72.30 | 73.57 | 72.24 | 73.28 | 10,322,622 | +1.91(+2.67%) |
Jan 05, 2023 | 71.97 | 72.03 | 71.23 | 71.38 | 10,178,600 | -0.73(-1.01%) |
Jan 04, 2023 | 72.03 | 72.55 | 71.65 | 72.10 | 12,974,649 | +0.28(+0.39%) |
Jan 03, 2023 | 72.13 | 72.16 | 71.10 | 71.82 | 14,925,286 | -0.27(-0.38%) |
Dec 30, 2022 | 72.31 | 72.36 | 71.57 | 72.09 | 6,481,632 | -0.36(-0.49%) |
Dec 29, 2022 | 72.43 | 72.71 | 72.32 | 72.45 | 5,764,784 | +0.31(+0.43%) |
Dec 28, 2022 | 73.26 | 73.36 | 72.14 | 72.14 | 5,200,337 | -0.91(-1.24%) |
Dec 27, 2022 | 72.80 | 73.20 | 72.64 | 73.05 | 5,004,678 | +0.35(+0.48%) |
Dec 23, 2022 | 72.36 | 72.75 | 72.12 | 72.70 | 5,040,807 | +0.38(+0.52%) |
Dec 22, 2022 | 72.23 | 72.36 | 71.52 | 72.33 | 7,124,873 | -0.16(-0.23%) |
Dec 21, 2022 | 72.12 | 72.77 | 72.07 | 72.49 | 8,224,197 | +0.72(+1.00%) |
Dec 20, 2022 | 71.71 | 72.05 | 71.38 | 71.77 | 7,620,426 | -0.06(-0.08%) |
Dec 19, 2022 | 71.86 | 72.47 | 71.41 | 71.83 | 8,369,051 | -0.05(-0.06%) |
Dec 16, 2022 | 71.86 | 72.11 | 71.25 | 71.88 | 19,036,478 | -0.36(-0.49%) |
Dec 15, 2022 | 72.87 | 73.01 | 71.69 | 72.23 | 11,749,204 | -1.25(-1.70%) |
Dec 14, 2022 | 73.64 | 74.19 | 73.05 | 73.48 | 14,393,133 | -0.05(-0.07%) |
Dec 13, 2022 | 74.36 | 74.53 | 73.07 | 73.53 | 11,820,080 | -0.11(-0.14%) |
Dec 12, 2022 | 73.00 | 73.64 | 72.77 | 73.63 | 7,406,964 | +0.77(+1.05%) |
Dec 09, 2022 | 73.08 | 73.39 | 72.86 | 72.87 | 10,166,825 | -0.57(-0.77%) |
Dec 08, 2022 | 72.92 | 73.44 | 72.83 | 73.43 | 8,127,215 | +0.39(+0.54%) |
Dec 07, 2022 | 72.87 | 73.19 | 72.73 | 73.04 | 7,601,569 | +0.31(+0.42%) |
Dec 06, 2022 | 73.26 | 73.54 | 72.38 | 72.73 | 8,473,979 | -0.45(-0.62%) |
Dec 05, 2022 | 73.32 | 73.40 | 72.97 | 73.18 | 8,991,158 | -0.93(-1.26%) |
Dec 02, 2022 | 73.24 | 74.21 | 73.15 | 74.11 | 6,339,809 | +0.34(+0.46%) |
Dec 01, 2022 | 73.98 | 74.07 | 73.47 | 73.78 | 10,639,645 | -0.34(-0.45%) |
Nov 30, 2022 | 72.61 | 74.13 | 72.23 | 74.11 | 12,189,260 | +1.46(+2.01%) |
Nov 29, 2022 | 72.74 | 72.89 | 72.28 | 72.65 | 8,076,942 | -0.28(-0.38%) |
Nov 28, 2022 | 72.94 | 73.34 | 72.83 | 72.93 | 9,059,226 | -0.28(-0.38%) |
Nov 25, 2022 | 73.26 | 73.26 | 73.07 | 73.21 | 3,171,834 | +0.05(+0.07%) |
Nov 23, 2022 | 72.97 | 73.31 | 72.88 | 73.16 | 6,547,307 | +0.25(+0.34%) |
Nov 22, 2022 | 72.92 | 72.98 | 72.64 | 72.91 | 6,567,483 | +0.53(+0.73%) |
Nov 21, 2022 | 71.84 | 72.49 | 71.69 | 72.39 | 8,387,999 | +0.68(+0.95%) |
Nov 18, 2022 | 71.52 | 71.79 | 71.22 | 71.70 | 9,447,496 | +0.76(+1.07%) |
Nov 17, 2022 | 70.34 | 70.98 | 70.34 | 70.95 | 8,151,819 | -0.02(-0.03%) |
Nov 16, 2022 | 70.72 | 71.32 | 70.68 | 70.97 | 10,152,890 | +0.35(+0.49%) |
Nov 15, 2022 | 70.92 | 71.15 | 70.04 | 70.62 | 15,690,670 | +0.59(+0.84%) |
Nov 14, 2022 | 70.52 | 71.16 | 69.99 | 70.03 | 15,417,366 | -0.56(-0.79%) |
Nov 11, 2022 | 70.86 | 70.94 | 69.49 | 70.59 | 14,882,506 | -0.08(-0.11%) |
Nov 10, 2022 | 70.52 | 70.85 | 69.49 | 70.67 | 20,086,116 | +1.62(+2.35%) |
Nov 09, 2022 | 69.63 | 70.06 | 68.99 | 69.04 | 9,858,033 | -0.76(-1.09%) |
Nov 08, 2022 | 69.81 | 70.24 | 69.08 | 69.80 | 9,469,047 | +0.20(+0.29%) |
Nov 07, 2022 | 69.13 | 69.73 | 69.00 | 69.60 | 7,429,617 | +0.61(+0.89%) |
Nov 04, 2022 | 69.00 | 69.37 | 68.08 | 68.99 | 12,434,061 | +0.81(+1.18%) |
Nov 03, 2022 | 67.83 | 68.49 | 67.68 | 68.18 | 11,065,367 | -0.23(-0.34%) |
Nov 02, 2022 | 69.48 | 68.37 | 68.41 | 16,969,284 | -1.21(-1.74%) | |
Nov 01, 2022 | 70.01 | 70.35 | 69.37 | 69.62 | 9,930,955 | -0.22(-0.32%) |
Oct 31, 2022 | 70.05 | 70.27 | 69.66 | 69.84 | 9,582,866 | -0.41(-0.59%) |
Oct 28, 2022 | 68.87 | 70.38 | 68.84 | 70.25 | 9,941,602 | +1.51(+2.19%) |
Oct 27, 2022 | 68.76 | 69.20 | 68.64 | 68.75 | 10,402,669 | +0.06(+0.08%) |
Oct 26, 2022 | 68.39 | 69.18 | 68.18 | 68.69 | 9,876,465 | +0.45(+0.66%) |
Oct 25, 2022 | 67.51 | 68.32 | 67.12 | 68.24 | 11,060,294 | +0.88(+1.31%) |
Oct 24, 2022 | 66.63 | 67.49 | 66.49 | 67.35 | 11,535,884 | +1.19(+1.80%) |
Oct 21, 2022 | 65.13 | 66.33 | 64.92 | 66.16 | 10,012,332 | +1.00(+1.53%) |
Oct 20, 2022 | 66.12 | 66.27 | 65.11 | 65.17 | 10,439,138 | -0.92(-1.39%) |
Oct 19, 2022 | 66.49 | 66.85 | 65.82 | 66.09 | 9,358,371 | -0.31(-0.46%) |
Oct 18, 2022 | 66.52 | 66.85 | 66.00 | 66.39 | 11,457,192 | +0.85(+1.30%) |
Oct 17, 2022 | 65.52 | 65.87 | 65.39 | 65.54 | 9,484,665 | +0.70(+1.08%) |
Oct 14, 2022 | 66.42 | 66.50 | 64.73 | 64.84 | 12,093,780 | -1.19(-1.80%) |
Oct 13, 2022 | 64.33 | 66.27 | 64.03 | 66.03 | 19,242,408 | +1.08(+1.66%) |
Oct 12, 2022 | 65.24 | 65.69 | 64.94 | 64.95 | 11,418,178 | +0.35(+0.54%) |
Oct 11, 2022 | 64.12 | 65.19 | 64.01 | 64.61 | 11,231,111 | +0.53(+0.82%) |
Oct 10, 2022 | 63.97 | 64.34 | 63.54 | 64.08 | 12,288,560 | +0.23(+0.36%) |
Oct 07, 2022 | 64.70 | 64.77 | 63.60 | 63.85 | 14,311,917 | -0.97(-1.50%) |
Oct 06, 2022 | 65.76 | 65.88 | 64.68 | 64.82 | 11,047,160 | -0.96(-1.46%) |
Oct 05, 2022 | 65.82 | 66.13 | 65.09 | 65.78 | 11,035,611 | -0.38(-0.58%) |
Oct 04, 2022 | 65.57 | 66.51 | 65.55 | 66.16 | 13,920,629 | +0.99(+1.52%) |
Oct 03, 2022 | 64.53 | 65.34 | 64.18 | 65.18 | 13,230,045 | +1.10(+1.72%) |
Sep 30, 2022 | 65.37 | 65.47 | 64.03 | 64.07 | 13,984,754 | -1.13(-1.74%) |
Sep 29, 2022 | 66.15 | 66.28 | 64.80 | 65.20 | 14,068,847 | -1.09(-1.65%) |
Sep 28, 2022 | 65.81 | 66.62 | 65.23 | 66.30 | 14,850,941 | +0.79(+1.20%) |
Sep 27, 2022 | 66.99 | 67.35 | 65.38 | 65.51 | 17,871,366 | -1.15(-1.73%) |
Sep 26, 2022 | 66.47 | 67.24 | 66.34 | 66.66 | 12,120,936 | +0.05(+0.07%) |
Sep 23, 2022 | 67.39 | 67.39 | 65.92 | 66.62 | 16,569,721 | -1.15(-1.70%) |
Sep 22, 2022 | 67.92 | 68.23 | 67.64 | 67.77 | 10,861,205 | -0.10(-0.14%) |
Sep 21, 2022 | 68.54 | 69.21 | 67.83 | 67.86 | 14,778,557 | -0.26(-0.38%) |
Sep 20, 2022 | 68.05 | 68.28 | 67.59 | 68.12 | 9,550,497 | -0.37(-0.55%) |
Sep 19, 2022 | 67.79 | 68.55 | 67.79 | 68.50 | 9,759,273 | +0.45(+0.66%) |
Sep 16, 2022 | 67.64 | 68.12 | 67.63 | 68.05 | 14,101,908 | +0.16(+0.24%) |
Sep 15, 2022 | 68.42 | 68.48 | 67.71 | 67.88 | 11,775,967 | -0.57(-0.84%) |
Sep 14, 2022 | 68.69 | 68.78 | 68.06 | 68.46 | 12,885,199 | -0.03(-0.04%) |
Sep 13, 2022 | 70.26 | 70.35 | 68.29 | 68.48 | 13,564,456 | -2.37(-3.34%) |
Sep 12, 2022 | 70.63 | 71.08 | 70.54 | 70.85 | 9,098,972 | +0.28(+0.39%) |
Sep 09, 2022 | 70.07 | 71.05 | 69.81 | 70.57 | 19,399,756 | +0.69(+0.98%) |
Sep 08, 2022 | 69.72 | 70.15 | 69.07 | 69.89 | 15,560,380 | -0.18(-0.26%) |
Sep 07, 2022 | 69.05 | 70.15 | 68.99 | 70.07 | 20,579,874 | +1.24(+1.80%) |
Sep 06, 2022 | 69.26 | 69.81 | 68.73 | 68.83 | 22,927,476 | -0.39(-0.57%) |
Sep 02, 2022 | 70.67 | 70.95 | 69.00 | 69.22 | 16,611,616 | -0.92(-1.31%) |
Sep 01, 2022 | 69.51 | 70.28 | 69.24 | 70.13 | 16,738,954 | +0.39(+0.56%) |
Aug 31, 2022 | 70.39 | 70.52 | 69.74 | 69.74 | 10,899,418 | -0.43(-0.61%) |
Aug 30, 2022 | 71.04 | 71.04 | 69.99 | 70.17 | 10,814,657 | -0.73(-1.04%) |
Aug 29, 2022 | 70.60 | 71.30 | 70.42 | 70.91 | 13,852,221 | -0.11(-0.16%) |
Aug 26, 2022 | 72.86 | 72.95 | 70.94 | 71.02 | 11,753,751 | -1.80(-2.48%) |
Aug 25, 2022 | 72.52 | 72.83 | 72.18 | 72.83 | 6,399,739 | +0.33(+0.46%) |
Aug 24, 2022 | 72.43 | 72.64 | 72.19 | 72.49 | 8,450,846 | +0.18(+0.25%) |
Aug 23, 2022 | 72.36 | 72.41 | 72.00 | 72.31 | 10,675,003 | -0.31(-0.43%) |
Aug 22, 2022 | 73.15 | 73.17 | 72.50 | 72.62 | 7,457,029 | -0.74(-1.01%) |
Aug 19, 2022 | 73.38 | 73.72 | 73.24 | 73.37 | 6,768,123 | -0.24(-0.32%) |
Aug 18, 2022 | 73.24 | 73.71 | 73.16 | 73.61 | 6,056,558 | +0.25(+0.34%) |
Aug 17, 2022 | 73.26 | 73.65 | 73.18 | 73.36 | 10,134,298 | -0.21(-0.29%) |
Aug 16, 2022 | 73.02 | 73.84 | 72.96 | 73.57 | 12,906,661 | +0.82(+1.13%) |
Aug 15, 2022 | 72.00 | 72.83 | 71.88 | 72.75 | 10,699,492 | +0.72(+0.99%) |
Aug 12, 2022 | 71.63 | 72.03 | 71.36 | 72.03 | 11,630,121 | +0.62(+0.87%) |
Aug 11, 2022 | 71.89 | 72.11 | 71.25 | 71.41 | 9,392,119 | -0.17(-0.24%) |
Aug 10, 2022 | 71.74 | 71.80 | 71.34 | 71.58 | 11,805,692 | +0.52(+0.74%) |
Aug 09, 2022 | 71.27 | 71.38 | 70.93 | 71.06 | 8,476,586 | -0.10(-0.15%) |
Aug 08, 2022 | 71.48 | 71.70 | 70.99 | 71.17 | 7,302,290 | -0.04(-0.05%) |
Aug 05, 2022 | 71.01 | 71.25 | 70.54 | 71.20 | 7,469,667 | -0.16(-0.23%) |
Aug 04, 2022 | 71.68 | 71.88 | 71.07 | 71.37 | 12,561,103 | -0.48(-0.66%) |
Aug 03, 2022 | 71.39 | 71.99 | 71.10 | 71.84 | 13,426,795 | +0.47(+0.65%) |
Aug 02, 2022 | 71.90 | 72.03 | 71.27 | 71.38 | 11,145,904 | -0.57(-0.80%) |
Aug 01, 2022 | 70.96 | 72.18 | 70.94 | 71.95 | 13,843,384 | +0.89(+1.25%) |
Jul 29, 2022 | 70.79 | 71.17 | 70.60 | 71.06 | 13,836,132 | -0.55(-0.77%) |
Jul 28, 2022 | 70.54 | 71.76 | 70.41 | 71.61 | 9,824,368 | +1.13(+1.60%) |
Jul 27, 2022 | 69.88 | 70.69 | 69.35 | 70.49 | 11,524,939 | +0.48(+0.68%) |
Jul 26, 2022 | 69.53 | 70.11 | 69.30 | 70.01 | 10,235,422 | -0.16(-0.23%) |
Jul 25, 2022 | 69.92 | 70.34 | 69.77 | 70.17 | 8,550,366 | +0.34(+0.49%) |
Jul 22, 2022 | 69.52 | 70.03 | 69.42 | 69.83 | 9,958,339 | +0.46(+0.66%) |
Jul 21, 2022 | 69.03 | 69.53 | 68.83 | 69.37 | 12,521,332 | +0.21(+0.30%) |
Jul 20, 2022 | 69.71 | 69.77 | 68.80 | 69.16 | 10,726,036 | -0.47(-0.67%) |
Jul 19, 2022 | 69.48 | 69.76 | 69.28 | 69.63 | 9,256,615 | +0.72(+1.05%) |
Jul 18, 2022 | 69.71 | 69.82 | 68.78 | 68.90 | 8,881,946 | -0.68(-0.97%) |
Jul 15, 2022 | 69.81 | 70.03 | 69.30 | 69.58 | 9,749,199 | +0.23(+0.33%) |
Jul 14, 2022 | 68.41 | 69.46 | 68.39 | 69.35 | 11,323,095 | +0.06(+0.08%) |
Jul 13, 2022 | 68.85 | 69.91 | 68.68 | 69.30 | 14,520,135 | +0.05(+0.07%) |
Jul 12, 2022 | 69.54 | 70.16 | 69.00 | 69.25 | 11,564,703 | -0.20(-0.29%) |
Jul 11, 2022 | 69.46 | 69.92 | 69.21 | 69.45 | 7,518,681 | -0.10(-0.14%) |
Jul 08, 2022 | 69.70 | 70.10 | 69.32 | 69.54 | 11,250,567 | -0.12(-0.18%) |
Jul 07, 2022 | 69.54 | 69.78 | 69.26 | 69.67 | 8,884,951 | +0.07(+0.10%) |
Jul 06, 2022 | 69.66 | 70.09 | 69.38 | 69.60 | 12,335,662 | +0.20(+0.29%) |
Jul 05, 2022 | 69.38 | 69.62 | 68.28 | 69.40 | 13,447,961 | -0.45(-0.64%) |
Jul 01, 2022 | 68.88 | 69.90 | 68.76 | 69.85 | 12,227,093 | +0.99(+1.44%) |
Jun 30, 2022 | 68.46 | 69.16 | 68.05 | 68.86 | 13,282,279 | +0.05(+0.07%) |
Jun 29, 2022 | 68.65 | 69.09 | 68.48 | 68.81 | 9,676,107 | +0.43(+0.63%) |
Jun 28, 2022 | 69.51 | 69.94 | 68.32 | 68.38 | 11,535,420 | -0.93(-1.34%) |
Jun 27, 2022 | 69.56 | 69.68 | 69.11 | 69.30 | 11,464,364 | -0.19(-0.27%) |
Jun 24, 2022 | 68.76 | 69.52 | 68.51 | 69.50 | 14,085,921 | +1.34(+1.96%) |
Jun 23, 2022 | 67.32 | 68.22 | 67.25 | 68.16 | 17,370,466 | +1.30(+1.94%) |
Jun 22, 2022 | 66.58 | 67.32 | 66.32 | 66.86 | 15,941,039 | -0.05(-0.07%) |
Jun 21, 2022 | 65.95 | 67.10 | 65.63 | 66.91 | 16,926,032 | +1.74(+2.67%) |
Jun 17, 2022 | 65.52 | 65.88 | 64.88 | 65.17 | 26,219,174 | -0.24(-0.36%) |
Jun 16, 2022 | 65.01 | 65.91 | 64.59 | 65.41 | 20,084,630 | -0.50(-0.76%) |
Jun 15, 2022 | 66.31 | 66.84 | 65.17 | 65.91 | 21,195,960 | +0.07(+0.10%) |
Jun 14, 2022 | 66.61 | 66.91 | 65.37 | 65.84 | 20,979,790 | -0.79(-1.18%) |
Jun 13, 2022 | 67.08 | 67.55 | 66.36 | 66.63 | 24,093,954 | -1.47(-2.16%) |
Jun 10, 2022 | 67.55 | 68.64 | 67.20 | 68.10 | 18,715,244 | -0.29(-0.43%) |
Jun 09, 2022 | 69.37 | 70.04 | 68.37 | 68.39 | 9,972,237 | -1.04(-1.50%) |
Jun 08, 2022 | 69.90 | 70.05 | 69.39 | 69.43 | 8,339,727 | -0.86(-1.23%) |
Jun 07, 2022 | 69.02 | 70.39 | 69.02 | 70.29 | 9,579,607 | +0.37(+0.53%) |
Jun 06, 2022 | 70.38 | 70.59 | 69.68 | 69.92 | 11,537,467 | +0.03(+0.04%) |
Jun 03, 2022 | 70.31 | 70.59 | 69.72 | 69.90 | 10,297,678 | -0.71(-1.01%) |
Jun 02, 2022 | 69.75 | 70.61 | 68.61 | 70.61 | 18,606,318 | +1.01(+1.46%) |
Jun 01, 2022 | 70.61 | 70.66 | 69.12 | 69.59 | 18,537,552 | -0.92(-1.30%) |
May 31, 2022 | 70.63 | 70.98 | 69.78 | 70.51 | 20,290,700 | -0.50(-0.71%) |
May 27, 2022 | 70.30 | 71.01 | 70.18 | 71.01 | 17,871,252 | +0.81(+1.16%) |
May 26, 2022 | 69.78 | 70.56 | 69.67 | 70.20 | 17,511,302 | +0.74(+1.06%) |
May 25, 2022 | 69.31 | 69.66 | 68.87 | 69.46 | 17,581,850 | +0.02(+0.03%) |
May 24, 2022 | 68.16 | 69.55 | 68.05 | 69.44 | 24,578,818 | +1.12(+1.64%) |
May 23, 2022 | 67.68 | 68.57 | 67.48 | 68.32 | 18,705,360 | +1.38(+2.07%) |
May 20, 2022 | 67.18 | 67.20 | 65.88 | 66.94 | 27,652,060 | +0.14(+0.21%) |
May 19, 2022 | 67.63 | 67.63 | 66.36 | 66.80 | 40,972,836 | -1.21(-1.78%) |
May 18, 2022 | 71.89 | 71.92 | 67.79 | 68.01 | 42,444,396 | -4.68(-6.43%) |
May 17, 2022 | 72.94 | 73.13 | 71.95 | 72.69 | 21,795,520 | -0.50(-0.69%) |
May 16, 2022 | 72.81 | 73.52 | 72.50 | 73.19 | 15,432,393 | +0.33(+0.45%) |
May 13, 2022 | 72.14 | 72.92 | 71.70 | 72.86 | 16,270,485 | +1.08(+1.50%) |
May 12, 2022 | 71.94 | 72.30 | 71.01 | 71.78 | 30,689,996 | -0.02(-0.03%) |
May 11, 2022 | 72.20 | 73.01 | 71.74 | 71.80 | 31,800,304 | -0.31(-0.43%) |
May 10, 2022 | 72.98 | 73.22 | 71.82 | 72.11 | 34,336,072 | -0.50(-0.69%) |
May 09, 2022 | 72.08 | 73.26 | 71.74 | 72.61 | 35,193,032 | -0.03(-0.04%) |
May 06, 2022 | 72.30 | 73.01 | 71.94 | 72.64 | 35,958,184 | +0.08(+0.10%) |
May 05, 2022 | 73.57 | 73.74 | 72.03 | 72.57 | 33,992,836 | -1.40(-1.89%) |
May 04, 2022 | 72.37 | 74.07 | 72.15 | 73.97 | 39,245,668 | +1.63(+2.25%) |
May 03, 2022 | 72.42 | 73.02 | 71.87 | 72.34 | 50,321,648 | -0.21(-0.29%) |