Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 86.37 | 87.14 | 86.03 | 87.13 | 6,371,532 | +1.09(+1.27%) |
Jan 30, 2023 | 87.14 | 87.28 | 85.68 | 86.03 | 6,349,830 | -1.62(-1.84%) |
Jan 27, 2023 | 88.15 | 88.37 | 87.62 | 87.65 | 5,763,819 | -0.83(-0.94%) |
Jan 26, 2023 | 88.53 | 89.12 | 87.75 | 88.47 | 7,469,719 | +0.19(+0.21%) |
Jan 25, 2023 | 87.36 | 88.50 | 86.42 | 88.29 | 5,986,641 | -0.06(-0.07%) |
Jan 24, 2023 | 87.71 | 98.13 | 86.67 | 88.35 | 7,120,699 | +0.72(+0.82%) |
Jan 23, 2023 | 85.87 | 87.79 | 85.66 | 87.63 | 7,503,380 | +1.69(+1.97%) |
Jan 20, 2023 | 84.73 | 86.06 | 84.21 | 85.93 | 5,653,059 | +1.29(+1.52%) |
Jan 19, 2023 | 85.10 | 85.68 | 83.97 | 84.64 | 5,682,253 | -0.76(-0.89%) |
Jan 18, 2023 | 87.26 | 87.27 | 85.29 | 85.40 | 6,484,361 | -1.86(-2.13%) |
Jan 17, 2023 | 87.84 | 88.09 | 87.09 | 87.26 | 6,613,079 | -0.59(-0.67%) |
Jan 13, 2023 | 86.62 | 88.12 | 86.34 | 87.85 | 5,168,948 | +0.41(+0.47%) |
Jan 12, 2023 | 87.36 | 87.85 | 86.84 | 87.44 | 6,163,563 | +0.18(+0.20%) |
Jan 11, 2023 | 86.05 | 87.32 | 85.78 | 87.26 | 8,487,326 | +2.07(+2.43%) |
Jan 10, 2023 | 84.35 | 85.30 | 84.28 | 85.19 | 5,789,986 | +0.08(+0.09%) |
Jan 09, 2023 | 85.53 | 86.27 | 84.86 | 85.12 | 7,634,920 | +1.06(+1.27%) |
Jan 06, 2023 | 83.15 | 84.72 | 82.25 | 84.05 | 8,806,899 | +1.32(+1.60%) |
Jan 05, 2023 | 83.40 | 83.80 | 81.66 | 82.73 | 7,788,660 | -0.17(-0.20%) |
Jan 04, 2023 | 82.62 | 83.57 | 82.07 | 82.89 | 7,985,808 | +0.75(+0.91%) |
Jan 03, 2023 | 80.92 | 82.27 | 80.72 | 82.15 | 9,167,179 | +1.94(+2.42%) |
Dec 30, 2022 | 79.61 | 80.39 | 79.24 | 80.21 | 5,478,530 | +0.33(+0.42%) |
Dec 29, 2022 | 79.45 | 80.26 | 79.19 | 79.87 | 3,940,548 | +1.05(+1.33%) |
Dec 28, 2022 | 79.57 | 80.11 | 78.69 | 78.82 | 3,866,598 | -0.64(-0.80%) |
Dec 27, 2022 | 79.36 | 79.94 | 79.09 | 79.46 | 4,372,786 | +0.13(+0.16%) |
Dec 23, 2022 | 79.00 | 79.38 | 78.49 | 79.33 | 4,208,224 | +0.35(+0.45%) |
Dec 22, 2022 | 79.42 | 79.65 | 77.94 | 78.98 | 8,337,854 | -0.99(-1.24%) |
Dec 21, 2022 | 79.82 | 80.60 | 79.42 | 79.97 | 6,044,140 | +0.55(+0.69%) |
Dec 20, 2022 | 78.99 | 79.96 | 78.84 | 79.42 | 6,511,978 | +0.43(+0.55%) |
Dec 19, 2022 | 78.42 | 79.58 | 78.18 | 78.99 | 7,886,334 | +0.90(+1.16%) |
Dec 16, 2022 | 78.46 | 78.95 | 77.99 | 78.09 | 19,568,104 | -0.48(-0.61%) |
Dec 15, 2022 | 79.27 | 79.51 | 77.97 | 78.57 | 8,353,582 | -1.72(-2.14%) |
Dec 14, 2022 | 79.29 | 81.33 | 79.06 | 80.28 | 11,459,925 | +1.24(+1.56%) |
Dec 13, 2022 | 83.35 | 83.94 | 78.20 | 79.05 | 23,252,116 | -0.71(-0.89%) |
Dec 12, 2022 | 78.80 | 79.88 | 78.43 | 79.75 | 15,969,358 | +1.39(+1.78%) |
Dec 09, 2022 | 78.16 | 78.85 | 78.05 | 78.36 | 6,981,845 | -0.21(-0.26%) |
Dec 08, 2022 | 77.64 | 78.70 | 77.06 | 78.57 | 6,031,339 | +1.27(+1.64%) |
Dec 07, 2022 | 77.19 | 77.95 | 77.11 | 77.30 | 5,199,265 | -0.13(-0.16%) |
Dec 06, 2022 | 77.86 | 78.32 | 76.60 | 77.43 | 7,800,387 | -0.51(-0.65%) |
Dec 05, 2022 | 80.86 | 80.87 | 77.92 | 77.94 | 9,275,265 | -3.85(-4.70%) |
Dec 02, 2022 | 81.64 | 82.05 | 81.03 | 81.79 | 4,890,708 | -0.75(-0.90%) |
Dec 01, 2022 | 81.49 | 82.94 | 80.80 | 82.53 | 6,289,246 | +1.06(+1.30%) |
Nov 30, 2022 | 78.96 | 81.61 | 78.50 | 81.47 | 9,793,647 | +2.14(+2.70%) |
Nov 29, 2022 | 79.80 | 79.97 | 79.01 | 79.33 | 5,022,418 | -0.53(-0.66%) |
Nov 28, 2022 | 80.57 | 80.60 | 79.55 | 79.86 | 5,210,010 | -1.30(-1.61%) |
Nov 25, 2022 | 81.30 | 81.92 | 80.99 | 81.17 | 2,807,564 | +0.16(+0.19%) |
Nov 23, 2022 | 80.58 | 81.36 | 80.25 | 81.01 | 6,469,311 | +0.43(+0.54%) |
Nov 22, 2022 | 78.39 | 80.67 | 78.33 | 80.58 | 8,963,770 | +2.26(+2.88%) |
Nov 21, 2022 | 78.08 | 78.60 | 77.42 | 78.32 | 5,335,490 | +0.09(+0.11%) |
Nov 18, 2022 | 78.50 | 78.95 | 77.37 | 78.23 | 6,223,822 | +0.52(+0.67%) |
Nov 17, 2022 | 77.68 | 78.08 | 76.72 | 77.71 | 5,826,687 | -0.68(-0.86%) |
Nov 16, 2022 | 77.64 | 78.72 | 77.39 | 78.39 | 6,126,247 | +0.70(+0.90%) |
Nov 15, 2022 | 77.45 | 79.16 | 76.55 | 77.69 | 7,763,968 | +0.64(+0.83%) |
Nov 14, 2022 | 76.03 | 78.04 | 75.88 | 77.06 | 7,288,529 | +0.78(+1.02%) |
Nov 11, 2022 | 75.68 | 76.43 | 75.13 | 76.28 | 7,860,437 | +0.56(+0.74%) |
Nov 10, 2022 | 76.24 | 77.00 | 75.27 | 75.72 | 10,636,420 | +1.48(+2.00%) |
Nov 09, 2022 | 73.97 | 75.10 | 73.59 | 74.24 | 6,151,285 | +0.02(+0.03%) |
Nov 08, 2022 | 75.51 | 75.69 | 73.61 | 74.22 | 9,278,036 | -1.08(-1.43%) |
Nov 07, 2022 | 74.68 | 75.64 | 74.07 | 75.30 | 5,495,720 | +0.73(+0.97%) |
Nov 04, 2022 | 74.51 | 75.23 | 72.85 | 74.57 | 7,357,049 | +0.95(+1.29%) |
Nov 03, 2022 | 73.32 | 74.27 | 72.66 | 73.62 | 6,889,253 | -0.09(-0.12%) |
Nov 02, 2022 | 75.21 | 73.60 | 73.71 | 7,668,359 | -1.95(-2.58%) | |
Nov 01, 2022 | 77.12 | 77.74 | 74.91 | 75.66 | 7,900,178 | -0.94(-1.23%) |
Oct 31, 2022 | 75.06 | 76.86 | 74.97 | 76.60 | 12,585,143 | +0.70(+0.92%) |
Oct 28, 2022 | 73.89 | 76.22 | 73.89 | 75.91 | 8,926,044 | +2.17(+2.94%) |
Oct 27, 2022 | 73.35 | 74.46 | 73.15 | 73.74 | 7,186,375 | +0.32(+0.44%) |
Oct 26, 2022 | 71.25 | 74.30 | 71.19 | 73.42 | 10,903,562 | +1.65(+2.30%) |
Oct 25, 2022 | 72.07 | 72.72 | 71.25 | 71.77 | 9,311,789 | +0.22(+0.30%) |
Oct 24, 2022 | 71.56 | 72.31 | 70.43 | 71.55 | 11,705,459 | +0.22(+0.30%) |
Oct 21, 2022 | 69.70 | 71.42 | 68.99 | 71.34 | 15,952,004 | +3.39(+4.98%) |
Oct 20, 2022 | 66.26 | 68.61 | 65.93 | 67.95 | 17,935,550 | +2.89(+4.45%) |
Oct 19, 2022 | 65.24 | 65.93 | 64.54 | 65.06 | 5,609,457 | -0.72(-1.09%) |
Oct 18, 2022 | 66.72 | 67.29 | 65.09 | 65.77 | 6,816,095 | +0.01(+0.01%) |
Oct 17, 2022 | 64.64 | 66.30 | 64.63 | 65.76 | 11,585,691 | +2.66(+4.21%) |
Oct 14, 2022 | 64.49 | 65.36 | 63.01 | 63.10 | 8,198,938 | -0.87(-1.37%) |
Oct 13, 2022 | 61.31 | 64.47 | 61.10 | 63.98 | 10,341,149 | +1.39(+2.23%) |
Oct 12, 2022 | 61.44 | 63.07 | 61.00 | 62.58 | 9,180,943 | +1.34(+2.20%) |
Oct 11, 2022 | 60.69 | 61.92 | 60.49 | 61.24 | 7,518,133 | +0.16(+0.26%) |
Oct 10, 2022 | 62.10 | 62.38 | 60.54 | 61.08 | 6,563,336 | -0.70(-1.14%) |
Oct 07, 2022 | 62.96 | 63.08 | 61.25 | 61.78 | 7,312,104 | -1.96(-3.08%) |
Oct 06, 2022 | 64.75 | 65.22 | 63.67 | 63.75 | 7,162,347 | -1.31(-2.01%) |
Oct 05, 2022 | 63.79 | 65.59 | 63.43 | 65.06 | 9,425,742 | +0.93(+1.45%) |
Oct 04, 2022 | 62.28 | 64.26 | 62.28 | 64.13 | 10,132,742 | +2.55(+4.14%) |
Oct 03, 2022 | 59.54 | 61.73 | 59.36 | 61.58 | 9,896,712 | +1.96(+3.29%) |
Sep 30, 2022 | 59.80 | 60.66 | 59.61 | 59.62 | 10,033,092 | -0.32(-0.54%) |
Sep 29, 2022 | 60.81 | 61.11 | 59.33 | 59.94 | 9,098,332 | -1.63(-2.65%) |
Sep 28, 2022 | 61.13 | 61.84 | 60.77 | 61.57 | 8,758,000 | +0.63(+1.04%) |
Sep 27, 2022 | 62.63 | 62.87 | 60.56 | 60.94 | 9,511,200 | -1.01(-1.62%) |
Sep 26, 2022 | 62.80 | 63.38 | 61.88 | 61.94 | 7,065,749 | -1.07(-1.70%) |
Sep 23, 2022 | 63.80 | 63.88 | 62.35 | 63.01 | 9,508,799 | -1.44(-2.24%) |
Sep 22, 2022 | 65.26 | 65.35 | 64.27 | 64.46 | 7,387,482 | -0.70(-1.08%) |
Sep 21, 2022 | 67.08 | 67.24 | 65.15 | 65.16 | 6,932,494 | -1.33(-2.00%) |
Sep 20, 2022 | 66.65 | 66.83 | 65.84 | 66.49 | 8,834,540 | -0.94(-1.39%) |
Sep 19, 2022 | 66.58 | 67.49 | 66.29 | 67.43 | 8,565,796 | +0.23(+0.35%) |
Sep 16, 2022 | 67.93 | 68.14 | 66.62 | 67.19 | 23,982,418 | -1.38(-2.01%) |
Sep 15, 2022 | 69.80 | 70.38 | 68.09 | 68.57 | 12,779,943 | -1.84(-2.61%) |
Sep 14, 2022 | 73.99 | 74.07 | 70.06 | 70.40 | 22,126,260 | -3.83(-5.16%) |
Sep 13, 2022 | 74.25 | 77.52 | 73.98 | 74.23 | 30,193,730 | -1.02(-1.35%) |
Sep 12, 2022 | 74.81 | 75.54 | 74.46 | 75.25 | 15,931,298 | +1.14(+1.54%) |
Sep 09, 2022 | 72.87 | 74.20 | 72.67 | 74.10 | 7,953,950 | +1.23(+1.69%) |
Sep 08, 2022 | 72.27 | 73.02 | 71.86 | 72.87 | 7,078,208 | +0.16(+0.21%) |
Sep 07, 2022 | 71.93 | 72.89 | 71.67 | 72.72 | 5,933,709 | +0.64(+0.89%) |
Sep 06, 2022 | 72.92 | 73.38 | 71.80 | 72.07 | 7,262,857 | -0.83(-1.14%) |
Sep 02, 2022 | 73.94 | 74.94 | 72.71 | 72.90 | 11,296,378 | -0.61(-0.82%) |
Sep 01, 2022 | 72.36 | 73.58 | 71.78 | 73.51 | 8,337,860 | +1.12(+1.55%) |
Aug 31, 2022 | 72.69 | 73.36 | 72.28 | 72.39 | 8,810,609 | +0.01(+0.01%) |
Aug 30, 2022 | 72.65 | 72.89 | 71.71 | 72.38 | 5,223,323 | -0.05(-0.07%) |
Aug 29, 2022 | 72.35 | 73.08 | 72.31 | 72.43 | 4,400,331 | -0.45(-0.62%) |
Aug 26, 2022 | 75.15 | 75.42 | 72.80 | 72.87 | 5,023,810 | -2.19(-2.91%) |
Aug 25, 2022 | 74.52 | 75.08 | 74.18 | 75.06 | 3,609,352 | +0.70(+0.95%) |
Aug 24, 2022 | 74.65 | 74.74 | 74.24 | 74.36 | 3,966,895 | -0.23(-0.31%) |
Aug 23, 2022 | 74.44 | 75.18 | 74.44 | 74.59 | 4,548,359 | -0.05(-0.07%) |
Aug 22, 2022 | 76.08 | 76.08 | 74.36 | 74.64 | 5,898,124 | -2.15(-2.80%) |
Aug 19, 2022 | 77.15 | 77.25 | 76.57 | 76.79 | 4,793,024 | -0.64(-0.83%) |
Aug 18, 2022 | 77.39 | 77.98 | 77.13 | 77.43 | 4,220,893 | +0.07(+0.09%) |
Aug 17, 2022 | 77.12 | 77.87 | 77.07 | 77.37 | 5,311,566 | -0.26(-0.34%) |
Aug 16, 2022 | 77.02 | 77.76 | 76.97 | 77.63 | 6,335,790 | +0.40(+0.52%) |
Aug 15, 2022 | 76.96 | 77.53 | 76.63 | 77.23 | 3,824,559 | -0.04(-0.05%) |
Aug 12, 2022 | 76.14 | 77.53 | 75.81 | 77.27 | 6,855,416 | +1.94(+2.58%) |
Aug 11, 2022 | 76.10 | 76.14 | 75.25 | 75.32 | 5,690,355 | -0.37(-0.49%) |
Aug 10, 2022 | 75.74 | 76.13 | 75.36 | 75.70 | 5,386,084 | +0.75(+1.00%) |
Aug 09, 2022 | 74.40 | 75.08 | 74.04 | 74.94 | 4,347,171 | +0.29(+0.39%) |
Aug 08, 2022 | 75.09 | 75.59 | 74.46 | 74.65 | 4,849,622 | -0.86(-1.14%) |
Aug 05, 2022 | 74.46 | 75.56 | 74.19 | 75.51 | 4,976,521 | -0.05(-0.06%) |
Aug 04, 2022 | 75.61 | 76.00 | 75.28 | 75.56 | 3,745,231 | +0.03(+0.04%) |
Aug 03, 2022 | 74.90 | 75.91 | 74.49 | 75.53 | 6,280,443 | +1.00(+1.34%) |
Aug 02, 2022 | 75.16 | 75.42 | 74.25 | 74.53 | 6,559,393 | -1.06(-1.41%) |
Aug 01, 2022 | 75.34 | 75.96 | 74.90 | 75.60 | 5,354,599 | -0.39(-0.51%) |
Jul 29, 2022 | 75.18 | 76.30 | 75.17 | 75.99 | 6,070,959 | +0.78(+1.04%) |
Jul 28, 2022 | 73.84 | 75.44 | 73.52 | 75.21 | 5,826,430 | +1.14(+1.54%) |
Jul 27, 2022 | 72.61 | 74.31 | 72.55 | 74.07 | 6,843,467 | +1.80(+2.49%) |
Jul 26, 2022 | 73.02 | 73.51 | 71.95 | 72.27 | 7,461,592 | -0.81(-1.11%) |
Jul 25, 2022 | 73.31 | 73.64 | 72.57 | 73.08 | 5,860,581 | -0.04(-0.05%) |
Jul 22, 2022 | 73.04 | 73.50 | 72.49 | 73.12 | 6,822,243 | +0.35(+0.48%) |
Jul 21, 2022 | 70.43 | 72.85 | 70.41 | 72.77 | 7,175,451 | +1.90(+2.69%) |
Jul 20, 2022 | 70.82 | 71.36 | 70.44 | 70.86 | 5,793,452 | +0.34(+0.48%) |
Jul 19, 2022 | 68.96 | 70.58 | 68.59 | 70.52 | 7,334,721 | +1.98(+2.89%) |
Jul 18, 2022 | 69.56 | 70.00 | 68.48 | 68.54 | 4,755,518 | -0.52(-0.75%) |
Jul 15, 2022 | 68.59 | 69.18 | 68.34 | 69.06 | 5,259,262 | +1.26(+1.86%) |
Jul 14, 2022 | 67.52 | 67.93 | 66.61 | 67.80 | 5,035,333 | -0.57(-0.83%) |
Jul 13, 2022 | 67.41 | 68.85 | 67.05 | 68.36 | 6,609,239 | -0.37(-0.54%) |
Jul 12, 2022 | 69.90 | 70.23 | 68.40 | 68.74 | 7,314,790 | -1.13(-1.62%) |
Jul 11, 2022 | 69.31 | 70.26 | 69.21 | 69.87 | 4,665,826 | +0.02(+0.03%) |
Jul 08, 2022 | 69.67 | 70.21 | 69.32 | 69.85 | 5,069,958 | +0.04(+0.06%) |
Jul 07, 2022 | 69.81 | 69.96 | 69.17 | 69.81 | 8,040,763 | +0.17(+0.24%) |
Jul 06, 2022 | 70.29 | 70.69 | 69.30 | 69.64 | 6,217,924 | -0.32(-0.46%) |
Jul 05, 2022 | 68.40 | 69.97 | 68.21 | 69.96 | 9,883,627 | +1.09(+1.58%) |
Jul 01, 2022 | 67.89 | 68.98 | 67.85 | 68.88 | 8,146,501 | +0.97(+1.43%) |
Jun 30, 2022 | 66.29 | 68.27 | 66.29 | 67.90 | 10,174,897 | +0.64(+0.95%) |
Jun 29, 2022 | 67.09 | 68.12 | 66.85 | 67.26 | 8,311,656 | +0.61(+0.92%) |
Jun 28, 2022 | 68.58 | 69.07 | 66.60 | 66.65 | 7,462,200 | -1.78(-2.60%) |
Jun 27, 2022 | 67.42 | 68.86 | 67.00 | 68.43 | 9,096,494 | -0.28(-0.41%) |
Jun 24, 2022 | 66.41 | 68.79 | 66.06 | 68.71 | 20,715,352 | +2.98(+4.54%) |
Jun 23, 2022 | 64.58 | 65.96 | 64.44 | 65.73 | 9,038,361 | +1.07(+1.65%) |
Jun 22, 2022 | 65.05 | 65.67 | 64.51 | 64.66 | 8,458,643 | -1.12(-1.70%) |
Jun 21, 2022 | 66.68 | 67.57 | 65.49 | 65.78 | 10,338,077 | -0.04(-0.06%) |
Jun 17, 2022 | 66.82 | 67.42 | 65.49 | 65.81 | 16,921,684 | -0.96(-1.44%) |
Jun 16, 2022 | 66.57 | 67.02 | 65.68 | 66.78 | 10,952,196 | -0.96(-1.42%) |
Jun 15, 2022 | 68.47 | 69.41 | 66.74 | 67.74 | 12,105,356 | -0.99(-1.44%) |
Jun 14, 2022 | 69.97 | 70.39 | 67.08 | 68.73 | 30,513,300 | +6.48(+10.41%) |
Jun 13, 2022 | 63.93 | 64.24 | 61.97 | 62.25 | 16,816,236 | -3.00(-4.60%) |
Jun 10, 2022 | 66.07 | 66.30 | 65.08 | 65.25 | 10,558,610 | -2.02(-3.00%) |
Jun 09, 2022 | 68.78 | 69.16 | 67.25 | 67.27 | 7,024,141 | -2.10(-3.03%) |
Jun 08, 2022 | 69.98 | 70.12 | 68.94 | 69.37 | 5,405,494 | -1.27(-1.80%) |
Jun 07, 2022 | 69.58 | 71.07 | 69.58 | 70.65 | 5,838,684 | -0.27(-0.38%) |
Jun 06, 2022 | 70.59 | 72.73 | 70.59 | 70.92 | 5,427,436 | +1.15(+1.64%) |
Jun 03, 2022 | 70.52 | 70.90 | 69.22 | 69.77 | 8,406,008 | -1.31(-1.85%) |
Jun 02, 2022 | 69.47 | 71.13 | 69.01 | 71.08 | 6,377,478 | +1.50(+2.15%) |
Jun 01, 2022 | 70.97 | 71.21 | 69.15 | 69.59 | 6,097,575 | -0.31(-0.44%) |
May 31, 2022 | 70.20 | 70.93 | 69.51 | 69.90 | 17,360,992 | -0.84(-1.18%) |
May 27, 2022 | 70.32 | 70.80 | 69.54 | 70.73 | 6,756,755 | +1.09(+1.56%) |
May 26, 2022 | 68.16 | 70.09 | 67.94 | 69.64 | 6,954,593 | +1.78(+2.62%) |
May 25, 2022 | 66.94 | 68.24 | 66.84 | 67.87 | 7,309,028 | +0.78(+1.16%) |
May 24, 2022 | 67.71 | 68.55 | 66.39 | 67.09 | 6,836,428 | -0.98(-1.44%) |
May 23, 2022 | 67.36 | 68.49 | 66.74 | 68.07 | 7,583,521 | +1.37(+2.05%) |
May 20, 2022 | 65.97 | 66.76 | 64.97 | 66.70 | 7,747,725 | +1.55(+2.37%) |
May 19, 2022 | 65.58 | 65.99 | 64.84 | 65.15 | 9,725,326 | -1.22(-1.84%) |
May 18, 2022 | 68.81 | 68.94 | 65.90 | 66.38 | 8,206,568 | -3.48(-4.98%) |
May 17, 2022 | 69.04 | 69.88 | 68.71 | 69.86 | 6,124,806 | +2.11(+3.11%) |
May 16, 2022 | 68.70 | 68.92 | 67.44 | 67.75 | 7,143,118 | -1.42(-2.05%) |
May 13, 2022 | 68.96 | 69.96 | 68.55 | 69.17 | 6,894,092 | +0.43(+0.62%) |
May 12, 2022 | 68.89 | 68.93 | 67.03 | 68.74 | 12,037,193 | -0.29(-0.42%) |
May 11, 2022 | 70.28 | 71.39 | 68.88 | 69.03 | 7,130,367 | -1.46(-2.07%) |
May 10, 2022 | 70.46 | 71.55 | 69.27 | 70.49 | 8,364,277 | +0.96(+1.38%) |
May 09, 2022 | 69.62 | 70.55 | 69.17 | 69.53 | 7,222,863 | -0.92(-1.31%) |
May 06, 2022 | 70.10 | 70.89 | 69.61 | 70.45 | 6,402,585 | -0.30(-0.43%) |
May 05, 2022 | 71.92 | 72.62 | 69.96 | 70.75 | 7,417,381 | -2.34(-3.20%) |
May 04, 2022 | 71.32 | 73.23 | 70.74 | 73.09 | 6,955,590 | +1.87(+2.62%) |
May 03, 2022 | 71.77 | 72.12 | 70.76 | 71.23 | 5,362,408 | -0.69(-0.96%) |
May 02, 2022 | 71.85 | 72.50 | 70.48 | 71.92 | 7,592,964 | +0.58(+0.82%) |
Apr 29, 2022 | 73.22 | 73.74 | 71.09 | 71.34 | 8,209,454 | -2.66(-3.60%) |
Apr 28, 2022 | 73.40 | 74.47 | 72.50 | 74.00 | 6,357,499 | +1.34(+1.85%) |
Apr 27, 2022 | 72.48 | 73.88 | 72.33 | 72.66 | 7,489,931 | +0.24(+0.34%) |
Apr 26, 2022 | 74.20 | 74.49 | 72.38 | 72.41 | 7,773,926 | -2.40(-3.21%) |
Apr 25, 2022 | 74.06 | 74.89 | 72.60 | 74.81 | 7,517,091 | +0.75(+1.01%) |
Apr 22, 2022 | 77.04 | 77.46 | 74.02 | 74.07 | 10,101,251 | -3.18(-4.11%) |
Apr 21, 2022 | 79.20 | 79.30 | 77.10 | 77.24 | 5,778,455 | -0.79(-1.01%) |
Apr 20, 2022 | 77.55 | 79.56 | 77.55 | 78.03 | 9,746,847 | +0.71(+0.92%) |
Apr 19, 2022 | 76.05 | 77.54 | 76.03 | 77.32 | 5,568,297 | +1.30(+1.71%) |
Apr 18, 2022 | 76.92 | 77.73 | 75.72 | 76.02 | 5,096,902 | -1.20(-1.55%) |
Apr 14, 2022 | 77.58 | 78.10 | 77.09 | 77.22 | 5,752,202 | -0.29(-0.38%) |
Apr 13, 2022 | 77.03 | 77.71 | 76.42 | 77.51 | 4,924,517 | +0.41(+0.53%) |
Apr 12, 2022 | 77.70 | 78.71 | 76.80 | 77.10 | 6,353,436 | -0.42(-0.54%) |
Apr 11, 2022 | 78.36 | 78.85 | 77.46 | 77.52 | 5,905,012 | -1.15(-1.46%) |
Apr 08, 2022 | 79.41 | 79.53 | 78.00 | 78.66 | 6,361,424 | -0.58(-0.74%) |
Apr 07, 2022 | 78.96 | 79.70 | 78.51 | 79.25 | 7,317,757 | -0.25(-0.32%) |
Apr 06, 2022 | 79.31 | 79.84 | 78.77 | 79.50 | 5,673,405 | -0.79(-0.99%) |
Apr 05, 2022 | 80.74 | 81.82 | 80.03 | 80.29 | 5,312,922 | -1.09(-1.34%) |
Apr 04, 2022 | 79.62 | 81.60 | 79.38 | 81.39 | 8,144,073 | +1.99(+2.51%) |
Apr 01, 2022 | 80.39 | 80.70 | 78.87 | 79.39 | 6,350,195 | -0.70(-0.87%) |
Mar 31, 2022 | 80.46 | 81.23 | 79.95 | 80.09 | 9,744,358 | -0.61(-0.76%) |
Mar 30, 2022 | 81.28 | 81.67 | 80.47 | 80.70 | 5,756,424 | -0.90(-1.10%) |
Mar 29, 2022 | 81.79 | 81.81 | 80.46 | 81.60 | 5,951,664 | +0.67(+0.83%) |
Mar 28, 2022 | 79.13 | 81.03 | 79.13 | 80.93 | 6,845,208 | +1.81(+2.29%) |
Mar 25, 2022 | 79.42 | 80.20 | 78.64 | 79.12 | 5,872,452 | -0.49(-0.62%) |
Mar 24, 2022 | 78.08 | 80.17 | 77.92 | 79.61 | 7,257,203 | +1.79(+2.30%) |
Mar 23, 2022 | 78.66 | 78.81 | 77.66 | 77.82 | 7,696,813 | -1.36(-1.72%) |
Mar 22, 2022 | 78.86 | 79.61 | 78.25 | 79.19 | 9,612,040 | +0.81(+1.04%) |
Mar 21, 2022 | 78.69 | 79.36 | 77.71 | 78.38 | 8,399,231 | -0.70(-0.88%) |
Mar 18, 2022 | 77.09 | 79.34 | 76.32 | 79.07 | 24,973,156 | +1.05(+1.34%) |
Mar 17, 2022 | 77.23 | 78.70 | 76.73 | 78.03 | 10,807,436 | +0.62(+0.80%) |
Mar 16, 2022 | 78.41 | 78.64 | 75.27 | 77.41 | 14,530,072 | -0.62(-0.79%) |
Mar 15, 2022 | 75.56 | 78.94 | 74.61 | 78.03 | 17,402,138 | +3.42(+4.58%) |
Mar 14, 2022 | 75.43 | 76.09 | 73.03 | 74.61 | 13,744,966 | -0.73(-0.96%) |
Mar 11, 2022 | 74.25 | 77.35 | 71.64 | 75.34 | 23,547,488 | +1.13(+1.53%) |
Mar 10, 2022 | 72.70 | 74.39 | 74.20 | 14,179,693 | +0.53(+0.72%) | |
Mar 09, 2022 | 72.53 | 74.49 | 72.31 | 73.67 | 9,247,404 | +2.68(+3.78%) |
Mar 08, 2022 | 71.48 | 72.83 | 70.78 | 70.99 | 9,434,132 | -0.96(-1.33%) |
Mar 07, 2022 | 73.85 | 73.91 | 71.10 | 71.95 | 11,473,474 | -2.10(-2.84%) |
Mar 04, 2022 | 75.19 | 75.42 | 73.36 | 74.05 | 9,133,507 | -1.70(-2.25%) |
Mar 03, 2022 | 76.44 | 76.52 | 74.96 | 75.75 | 8,471,758 | -0.03(-0.04%) |
Mar 02, 2022 | 74.01 | 76.34 | 73.82 | 75.78 | 8,807,942 | +2.20(+2.99%) |
Mar 01, 2022 | 73.55 | 74.06 | 73.21 | 73.58 | 9,040,160 | +0.04(+0.05%) |
Feb 28, 2022 | 73.16 | 74.25 | 72.63 | 73.55 | 9,564,233 | -0.37(-0.50%) |
Feb 25, 2022 | 72.27 | 74.38 | 73.28 | 73.91 | 8,565,191 | +1.49(+2.06%) |
Feb 24, 2022 | 68.68 | 72.55 | 67.99 | 72.42 | 11,610,458 | +2.27(+3.23%) |
Feb 23, 2022 | 71.71 | 72.01 | 70.04 | 70.16 | 7,030,012 | -1.60(-2.23%) |
Feb 22, 2022 | 71.46 | 72.52 | 71.27 | 71.75 | 8,303,748 | -0.44(-0.60%) |
Feb 18, 2022 | 72.19 | 0 | -0.93(-1.27%) | |||
Feb 17, 2022 | 76.25 | 76.46 | 72.93 | 73.12 | 9,550,778 | -3.54(-4.62%) |
Feb 16, 2022 | 76.93 | 77.24 | 75.72 | 76.66 | 6,432,503 | -0.56(-0.73%) |
Feb 15, 2022 | 76.86 | 77.37 | 76.68 | 77.22 | 5,901,175 | +0.79(+1.04%) |
Feb 14, 2022 | 77.04 | 77.19 | 75.94 | 76.43 | 5,565,921 | -0.77(-1.00%) |
Feb 11, 2022 | 79.23 | 79.80 | 77.00 | 77.20 | 7,923,355 | -2.03(-2.57%) |
Feb 10, 2022 | 80.11 | 81.11 | 79.01 | 79.24 | 6,544,610 | -1.55(-1.92%) |
Feb 09, 2022 | 79.14 | 80.98 | 79.04 | 80.79 | 9,059,256 | +2.58(+3.29%) |
Feb 08, 2022 | 77.73 | 78.28 | 77.25 | 78.21 | 6,802,413 | +0.05(+0.06%) |
Feb 07, 2022 | 79.52 | 79.62 | 78.09 | 78.16 | 6,495,815 | -1.33(-1.67%) |
Feb 04, 2022 | 79.41 | 80.26 | 78.87 | 79.49 | 5,753,880 | +0.16(+0.21%) |
Feb 03, 2022 | 79.02 | 80.12 | 79.32 | 8,476,393 | -0.54(-0.68%) | |
Feb 02, 2022 | 78.57 | 80.23 | 78.26 | 79.87 | 9,589,113 | +1.41(+1.80%) |