Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 73.31 | 73.39 | 72.49 | 72.57 | 19,610,176 | -0.56(-0.76%) |
May 30, 2023 | 73.64 | 74.03 | 72.85 | 73.13 | 4,449,528 | -1.23(-1.65%) |
May 26, 2023 | 74.35 | 74.85 | 74.29 | 74.36 | 5,893,343 | -0.04(-0.05%) |
May 25, 2023 | 74.40 | 74.77 | 73.70 | 74.40 | 6,304,183 | -0.22(-0.30%) |
May 24, 2023 | 75.36 | 75.55 | 74.61 | 74.62 | 7,773,247 | -0.55(-0.73%) |
May 23, 2023 | 76.39 | 76.42 | 75.17 | 75.17 | 5,431,418 | -1.34(-1.75%) |
May 22, 2023 | 77.64 | 77.72 | 76.32 | 76.50 | 6,217,370 | -1.48(-1.90%) |
May 19, 2023 | 77.93 | 78.09 | 77.44 | 77.99 | 3,941,504 | +0.23(+0.30%) |
May 18, 2023 | 78.16 | 78.31 | 77.09 | 77.75 | 4,144,479 | -0.80(-1.02%) |
May 17, 2023 | 78.78 | 79.10 | 78.19 | 78.55 | 3,159,891 | -0.25(-0.32%) |
May 16, 2023 | 79.18 | 79.31 | 78.44 | 78.81 | 7,337,953 | -0.30(-0.38%) |
May 15, 2023 | 79.90 | 80.09 | 78.85 | 79.11 | 4,588,676 | -0.88(-1.10%) |
May 12, 2023 | 79.49 | 80.05 | 79.33 | 79.99 | 3,570,712 | +0.34(+0.43%) |
May 11, 2023 | 79.39 | 79.68 | 78.94 | 79.64 | 3,324,185 | +0.52(+0.65%) |
May 10, 2023 | 78.59 | 79.35 | 78.39 | 79.13 | 5,221,393 | +0.45(+0.57%) |
May 09, 2023 | 79.05 | 79.23 | 78.59 | 78.68 | 3,447,310 | -0.11(-0.14%) |
May 08, 2023 | 78.53 | 79.00 | 78.22 | 78.79 | 6,728,337 | +0.16(+0.20%) |
May 05, 2023 | 78.64 | 79.03 | 78.39 | 78.63 | 5,493,055 | -0.20(-0.25%) |
May 04, 2023 | 79.55 | 79.77 | 78.50 | 78.83 | 7,626,963 | -0.46(-0.58%) |
May 03, 2023 | 78.83 | 79.84 | 78.66 | 79.28 | 6,539,050 | +0.40(+0.51%) |
May 02, 2023 | 78.83 | 79.08 | 78.31 | 78.88 | 6,111,910 | +0.16(+0.20%) |
May 01, 2023 | 77.90 | 79.05 | 77.45 | 78.73 | 6,263,473 | +0.87(+1.12%) |
Apr 28, 2023 | 77.15 | 79.51 | 77.15 | 77.86 | 9,873,574 | +1.82(+2.40%) |
Apr 27, 2023 | 75.12 | 76.08 | 74.91 | 76.03 | 5,792,895 | +1.22(+1.63%) |
Apr 26, 2023 | 75.28 | 75.76 | 74.75 | 74.82 | 4,767,875 | -1.00(-1.31%) |
Apr 25, 2023 | 76.14 | 76.65 | 75.62 | 75.81 | 6,597,994 | -0.18(-0.23%) |
Apr 24, 2023 | 74.91 | 76.04 | 74.91 | 75.99 | 5,484,280 | +1.05(+1.41%) |
Apr 21, 2023 | 75.30 | 75.62 | 74.86 | 74.93 | 12,000,527 | +0.43(+0.58%) |
Apr 20, 2023 | 73.52 | 74.60 | 73.40 | 74.50 | 7,956,775 | +1.22(+1.66%) |
Apr 19, 2023 | 73.39 | 73.58 | 72.83 | 73.28 | 3,743,968 | +0.05(+0.07%) |
Apr 18, 2023 | 73.41 | 73.67 | 72.87 | 73.23 | 3,609,400 | -0.16(-0.21%) |
Apr 17, 2023 | 73.46 | 73.81 | 73.12 | 73.39 | 4,876,358 | +0.11(+0.15%) |
Apr 14, 2023 | 73.81 | 73.93 | 73.05 | 73.28 | 3,875,211 | -0.90(-1.22%) |
Apr 13, 2023 | 73.73 | 74.29 | 73.52 | 74.19 | 3,419,352 | +0.46(+0.62%) |
Apr 12, 2023 | 73.70 | 74.26 | 73.31 | 73.73 | 4,578,080 | +0.03(+0.04%) |
Apr 11, 2023 | 73.27 | 73.88 | 73.00 | 73.70 | 7,339,631 | +0.85(+1.17%) |
Apr 10, 2023 | 72.88 | 73.03 | 72.34 | 72.85 | 2,821,223 | -0.52(-0.71%) |
Apr 06, 2023 | 73.28 | 73.75 | 72.72 | 73.37 | 3,364,581 | +0.31(+0.42%) |
Apr 05, 2023 | 73.03 | 73.77 | 73.02 | 73.06 | 5,105,326 | +0.61(+0.84%) |
Apr 04, 2023 | 73.24 | 73.58 | 72.42 | 72.45 | 3,097,109 | -0.61(-0.84%) |
Apr 03, 2023 | 72.94 | 73.44 | 72.59 | 73.06 | 3,289,050 | +0.20(+0.28%) |
Mar 31, 2023 | 73.30 | 73.55 | 72.77 | 72.86 | 5,315,769 | -0.10(-0.13%) |
Mar 30, 2023 | 72.26 | 73.09 | 72.20 | 72.95 | 4,313,242 | +0.76(+1.05%) |
Mar 29, 2023 | 72.71 | 72.86 | 72.12 | 72.20 | 2,963,830 | -0.03(-0.04%) |
Mar 28, 2023 | 72.18 | 72.51 | 71.97 | 72.23 | 4,375,447 | +0.34(+0.47%) |
Mar 27, 2023 | 71.57 | 72.20 | 71.45 | 71.89 | 4,336,212 | +0.71(+0.99%) |
Mar 24, 2023 | 70.05 | 71.29 | 69.90 | 71.18 | 5,171,756 | +1.54(+2.21%) |
Mar 23, 2023 | 69.90 | 70.49 | 69.58 | 69.64 | 3,604,451 | -0.29(-0.42%) |
Mar 22, 2023 | 70.48 | 71.04 | 69.92 | 69.93 | 3,280,949 | -0.24(-0.35%) |
Mar 21, 2023 | 70.79 | 71.02 | 69.77 | 70.17 | 4,735,567 | -0.68(-0.96%) |
Mar 20, 2023 | 70.23 | 71.06 | 70.18 | 70.85 | 4,700,966 | +0.85(+1.22%) |
Mar 17, 2023 | 70.82 | 70.82 | 69.64 | 70.00 | 9,392,702 | -0.73(-1.03%) |
Mar 16, 2023 | 71.07 | 71.21 | 70.40 | 70.72 | 4,390,423 | +0.02(+0.03%) |
Mar 15, 2023 | 69.37 | 70.83 | 69.37 | 70.70 | 6,183,462 | +0.67(+0.96%) |
Mar 14, 2023 | 69.51 | 70.11 | 69.20 | 70.04 | 5,258,490 | +0.72(+1.03%) |
Mar 13, 2023 | 69.17 | 70.90 | 69.17 | 69.32 | 6,900,886 | +0.18(+0.27%) |
Mar 10, 2023 | 69.54 | 69.59 | 69.01 | 69.13 | 3,810,874 | -0.03(-0.04%) |
Mar 09, 2023 | 70.12 | 70.32 | 68.76 | 69.16 | 5,047,209 | -0.60(-0.86%) |
Mar 08, 2023 | 69.25 | 69.84 | 69.06 | 69.76 | 3,035,434 | +0.45(+0.64%) |
Mar 07, 2023 | 71.01 | 71.13 | 68.88 | 69.32 | 6,625,134 | -1.74(-2.44%) |
Mar 06, 2023 | 71.45 | 71.78 | 70.99 | 71.05 | 3,096,048 | -0.64(-0.89%) |
Mar 03, 2023 | 71.74 | 71.80 | 71.01 | 71.69 | 2,612,323 | +0.17(+0.24%) |
Mar 02, 2023 | 70.37 | 71.69 | 70.33 | 71.52 | 3,104,064 | +1.18(+1.68%) |
Mar 01, 2023 | 71.11 | 71.11 | 69.62 | 70.34 | 2,971,484 | -0.73(-1.02%) |
Feb 28, 2023 | 71.05 | 71.40 | 70.65 | 71.06 | 3,728,080 | -0.29(-0.41%) |
Feb 27, 2023 | 71.18 | 71.87 | 70.98 | 71.35 | 3,542,672 | +0.46(+0.64%) |
Feb 24, 2023 | 71.04 | 71.12 | 70.53 | 70.90 | 3,213,052 | -0.51(-0.72%) |
Feb 23, 2023 | 72.14 | 72.49 | 70.69 | 71.41 | 3,103,336 | -0.73(-1.01%) |
Feb 22, 2023 | 72.23 | 72.75 | 71.93 | 72.14 | 3,760,346 | +0.15(+0.20%) |
Feb 21, 2023 | 71.64 | 72.45 | 71.64 | 71.99 | 4,227,065 | -0.25(-0.35%) |
Feb 17, 2023 | 70.73 | 72.67 | 70.73 | 72.25 | 5,177,101 | +1.70(+2.40%) |
Feb 16, 2023 | 70.11 | 70.75 | 69.55 | 70.55 | 4,849,799 | +0.07(+0.10%) |
Feb 15, 2023 | 70.65 | 70.76 | 70.08 | 70.48 | 4,537,694 | -0.47(-0.66%) |
Feb 14, 2023 | 71.65 | 71.65 | 70.68 | 70.95 | 2,457,487 | -0.57(-0.80%) |
Feb 13, 2023 | 71.62 | 71.78 | 71.22 | 71.52 | 3,779,601 | +0.21(+0.30%) |
Feb 10, 2023 | 70.70 | 71.48 | 70.51 | 71.31 | 3,635,254 | +0.70(+0.99%) |
Feb 09, 2023 | 71.27 | 71.50 | 70.59 | 70.61 | 3,858,089 | -0.51(-0.72%) |
Feb 08, 2023 | 70.89 | 71.43 | 70.58 | 71.12 | 3,331,830 | -0.09(-0.12%) |
Feb 07, 2023 | 71.19 | 71.31 | 70.49 | 71.21 | 3,873,283 | -0.39(-0.54%) |
Feb 06, 2023 | 71.94 | 72.14 | 71.04 | 71.60 | 4,318,652 | -0.43(-0.59%) |
Feb 03, 2023 | 71.70 | 72.12 | 70.99 | 72.02 | 3,982,743 | +0.54(+0.76%) |
Feb 02, 2023 | 71.92 | 71.94 | 71.07 | 71.48 | 5,182,849 | -1.22(-1.68%) |
Feb 01, 2023 | 72.16 | 73.00 | 71.85 | 72.70 | 3,837,906 | +0.45(+0.62%) |
Jan 31, 2023 | 71.14 | 72.27 | 71.02 | 72.26 | 6,075,492 | +1.60(+2.26%) |
Jan 30, 2023 | 70.00 | 71.48 | 69.85 | 70.66 | 9,480,974 | +1.25(+1.80%) |
Jan 27, 2023 | 70.63 | 70.81 | 68.78 | 69.41 | 13,907,364 | -3.82(-5.22%) |
Jan 26, 2023 | 73.31 | 73.50 | 72.83 | 73.23 | 3,857,221 | -0.23(-0.32%) |
Jan 25, 2023 | 73.18 | 73.67 | 72.35 | 73.46 | 3,241,649 | -0.16(-0.22%) |
Jan 24, 2023 | 73.49 | 73.67 | 72.23 | 73.62 | 4,351,724 | +0.43(+0.58%) |
Jan 23, 2023 | 73.23 | 73.36 | 72.65 | 73.20 | 2,540,885 | +0.06(+0.08%) |
Jan 20, 2023 | 72.47 | 73.23 | 71.77 | 73.14 | 12,274,395 | +0.69(+0.95%) |
Jan 19, 2023 | 73.00 | 73.73 | 72.44 | 72.45 | 4,604,849 | -1.08(-1.47%) |
Jan 18, 2023 | 75.14 | 75.47 | 73.52 | 73.53 | 4,148,007 | -1.84(-2.44%) |
Jan 17, 2023 | 75.30 | 76.08 | 75.30 | 75.37 | 5,828,278 | +0.37(+0.49%) |
Jan 13, 2023 | 73.89 | 75.15 | 73.77 | 75.00 | 3,944,353 | +0.97(+1.31%) |
Jan 12, 2023 | 74.53 | 74.76 | 73.56 | 74.03 | 6,304,334 | -0.28(-0.38%) |
Jan 11, 2023 | 75.57 | 75.84 | 73.89 | 74.31 | 9,468,152 | -1.14(-1.51%) |
Jan 10, 2023 | 76.08 | 76.08 | 75.17 | 75.45 | 3,526,189 | -0.40(-0.53%) |
Jan 09, 2023 | 77.04 | 77.46 | 75.68 | 75.85 | 2,933,232 | -1.20(-1.56%) |
Jan 06, 2023 | 76.50 | 77.52 | 76.27 | 77.05 | 2,360,819 | +1.39(+1.83%) |
Jan 05, 2023 | 76.61 | 76.89 | 75.58 | 75.67 | 2,382,769 | -1.06(-1.38%) |
Jan 04, 2023 | 76.30 | 77.20 | 76.29 | 76.73 | 4,127,721 | +0.49(+0.64%) |
Jan 03, 2023 | 75.91 | 76.27 | 74.88 | 76.24 | 3,031,264 | +0.33(+0.43%) |
Dec 30, 2022 | 76.43 | 76.54 | 75.34 | 75.91 | 2,323,628 | -0.56(-0.73%) |
Dec 29, 2022 | 76.39 | 76.75 | 76.07 | 76.47 | 2,028,430 | +0.53(+0.70%) |
Dec 28, 2022 | 77.24 | 77.50 | 75.93 | 75.94 | 1,991,551 | -1.08(-1.40%) |
Dec 27, 2022 | 76.65 | 77.30 | 76.36 | 77.02 | 3,195,443 | +0.47(+0.62%) |
Dec 23, 2022 | 76.31 | 76.67 | 76.05 | 76.54 | 1,544,963 | +0.16(+0.21%) |
Dec 22, 2022 | 76.10 | 76.41 | 75.36 | 76.38 | 2,645,147 | +0.28(+0.37%) |
Dec 21, 2022 | 75.17 | 76.10 | 75.15 | 76.10 | 3,140,034 | +1.25(+1.67%) |
Dec 20, 2022 | 75.05 | 75.21 | 74.31 | 74.85 | 2,939,390 | -0.28(-0.37%) |
Dec 19, 2022 | 74.76 | 76.03 | 74.59 | 75.13 | 3,570,870 | +0.21(+0.28%) |
Dec 16, 2022 | 74.64 | 75.26 | 74.42 | 74.92 | 9,784,052 | -0.12(-0.15%) |
Dec 15, 2022 | 75.64 | 75.98 | 74.40 | 75.03 | 4,173,903 | -1.41(-1.84%) |
Dec 14, 2022 | 76.05 | 76.92 | 75.70 | 76.44 | 3,832,147 | +0.57(+0.75%) |
Dec 13, 2022 | 76.35 | 76.54 | 75.17 | 75.87 | 3,903,247 | +0.13(+0.18%) |
Dec 12, 2022 | 75.14 | 75.83 | 74.78 | 75.73 | 4,955,824 | +0.80(+1.07%) |
Dec 09, 2022 | 75.12 | 75.49 | 74.86 | 74.94 | 2,612,253 | -0.35(-0.46%) |
Dec 08, 2022 | 74.55 | 75.31 | 74.24 | 75.28 | 2,773,765 | +0.57(+0.76%) |
Dec 07, 2022 | 74.43 | 74.84 | 74.18 | 74.71 | 4,185,678 | +0.33(+0.44%) |
Dec 06, 2022 | 74.40 | 74.83 | 73.89 | 74.39 | 3,134,752 | +0.09(+0.12%) |
Dec 05, 2022 | 74.65 | 74.89 | 74.15 | 74.30 | 3,279,423 | -1.01(-1.34%) |
Dec 02, 2022 | 74.64 | 75.39 | 74.44 | 75.31 | 2,903,284 | +0.40(+0.54%) |
Dec 01, 2022 | 74.93 | 75.58 | 74.84 | 74.91 | 3,640,250 | +0.26(+0.35%) |
Nov 30, 2022 | 73.09 | 74.65 | 72.93 | 74.65 | 6,036,947 | +1.45(+1.99%) |
Nov 29, 2022 | 73.18 | 73.58 | 72.87 | 73.19 | 2,594,747 | -0.39(-0.54%) |
Nov 28, 2022 | 73.74 | 74.15 | 73.46 | 73.59 | 2,607,171 | -0.38(-0.51%) |
Nov 25, 2022 | 74.31 | 74.41 | 73.86 | 73.96 | 1,441,548 | -0.15(-0.21%) |
Nov 23, 2022 | 73.74 | 74.19 | 73.68 | 74.12 | 4,008,028 | +0.54(+0.73%) |
Nov 22, 2022 | 74.40 | 74.56 | 73.31 | 73.58 | 4,451,632 | -0.53(-0.72%) |
Nov 21, 2022 | 73.89 | 74.46 | 73.55 | 74.11 | 4,388,761 | +0.44(+0.60%) |
Nov 18, 2022 | 73.29 | 73.88 | 72.95 | 73.66 | 4,215,083 | +1.13(+1.55%) |
Nov 17, 2022 | 73.08 | 73.46 | 72.29 | 72.54 | 4,794,118 | -0.69(-0.95%) |
Nov 16, 2022 | 72.92 | 73.77 | 72.88 | 73.23 | 2,905,268 | +0.66(+0.92%) |
Nov 15, 2022 | 72.72 | 73.14 | 71.85 | 72.57 | 3,628,602 | +0.72(+1.01%) |
Nov 14, 2022 | 72.16 | 73.33 | 71.82 | 71.84 | 3,366,415 | +0.00(+0.00%) |
Nov 11, 2022 | 72.13 | 72.62 | 70.95 | 71.84 | 3,279,958 | -0.39(-0.53%) |
Nov 10, 2022 | 72.05 | 72.36 | 71.09 | 72.23 | 3,973,498 | +1.45(+2.06%) |
Nov 09, 2022 | 71.07 | 71.18 | 70.73 | 70.77 | 3,496,563 | -0.34(-0.47%) |
Nov 08, 2022 | 71.17 | 72.02 | 70.66 | 71.11 | 3,416,432 | +0.30(+0.42%) |
Nov 07, 2022 | 70.80 | 71.30 | 70.44 | 70.81 | 3,168,423 | +0.30(+0.42%) |
Nov 04, 2022 | 70.33 | 70.99 | 69.67 | 70.51 | 4,097,478 | +0.77(+1.11%) |
Nov 03, 2022 | 69.57 | 70.10 | 69.43 | 69.74 | 3,115,597 | -0.37(-0.52%) |
Nov 02, 2022 | 70.93 | 70.10 | 70.11 | 4,144,573 | -0.93(-1.32%) | |
Nov 01, 2022 | 71.05 | 71.82 | 70.85 | 71.04 | 3,857,097 | -0.10(-0.14%) |
Oct 31, 2022 | 71.88 | 72.35 | 70.88 | 71.14 | 6,944,646 | -0.77(-1.07%) |
Oct 28, 2022 | 69.02 | 71.95 | 68.68 | 71.91 | 5,826,167 | +1.36(+1.93%) |
Oct 27, 2022 | 70.99 | 71.52 | 70.39 | 70.55 | 5,323,616 | -0.19(-0.27%) |
Oct 26, 2022 | 70.34 | 70.97 | 69.86 | 70.74 | 3,762,511 | +0.65(+0.92%) |
Oct 25, 2022 | 69.37 | 70.28 | 69.16 | 70.10 | 4,134,144 | +0.71(+1.03%) |
Oct 24, 2022 | 69.41 | 69.94 | 68.62 | 69.39 | 3,633,852 | +0.53(+0.77%) |
Oct 21, 2022 | 67.90 | 69.15 | 67.68 | 68.86 | 6,172,936 | +1.18(+1.74%) |
Oct 20, 2022 | 68.65 | 69.15 | 67.62 | 67.68 | 3,566,506 | -0.99(-1.44%) |
Oct 19, 2022 | 69.75 | 70.16 | 68.50 | 68.67 | 5,538,935 | -1.12(-1.60%) |
Oct 18, 2022 | 69.81 | 71.69 | 69.32 | 69.79 | 10,883,959 | +0.75(+1.08%) |
Oct 17, 2022 | 68.47 | 69.59 | 68.21 | 69.05 | 4,302,462 | +0.78(+1.14%) |
Oct 14, 2022 | 68.26 | 69.05 | 67.85 | 68.27 | 5,187,297 | +0.31(+0.45%) |
Oct 13, 2022 | 66.60 | 68.21 | 65.77 | 67.96 | 4,659,788 | +1.82(+2.75%) |
Oct 12, 2022 | 66.26 | 66.81 | 66.10 | 66.15 | 2,945,688 | +0.06(+0.09%) |
Oct 11, 2022 | 65.74 | 66.64 | 65.72 | 66.09 | 4,152,508 | +0.55(+0.83%) |
Oct 10, 2022 | 66.06 | 66.42 | 64.93 | 65.54 | 4,969,870 | -0.49(-0.74%) |
Oct 07, 2022 | 66.56 | 66.66 | 65.79 | 66.03 | 4,509,887 | -0.55(-0.82%) |
Oct 06, 2022 | 67.93 | 68.01 | 66.51 | 66.58 | 3,534,074 | -1.48(-2.18%) |
Oct 05, 2022 | 69.01 | 69.01 | 67.58 | 68.06 | 3,623,161 | -0.70(-1.02%) |
Oct 04, 2022 | 68.22 | 69.31 | 68.16 | 68.76 | 4,249,103 | +0.70(+1.03%) |
Oct 03, 2022 | 67.79 | 68.31 | 67.08 | 68.06 | 4,012,328 | +0.82(+1.22%) |
Sep 30, 2022 | 68.91 | 69.19 | 67.15 | 67.24 | 7,847,124 | -1.45(-2.12%) |
Sep 29, 2022 | 69.79 | 70.06 | 68.18 | 68.69 | 4,824,069 | -1.09(-1.56%) |
Sep 28, 2022 | 70.01 | 70.26 | 69.10 | 69.78 | 6,739,962 | +0.32(+0.45%) |
Sep 27, 2022 | 72.13 | 72.40 | 69.42 | 69.47 | 5,496,333 | -2.32(-3.23%) |
Sep 26, 2022 | 72.29 | 72.53 | 71.57 | 71.78 | 3,967,345 | -0.51(-0.70%) |
Sep 23, 2022 | 71.98 | 72.67 | 71.58 | 72.29 | 4,672,301 | +0.16(+0.23%) |
Sep 22, 2022 | 71.64 | 72.48 | 71.51 | 72.13 | 3,606,805 | +0.44(+0.61%) |
Sep 21, 2022 | 72.34 | 73.05 | 71.68 | 71.69 | 3,013,967 | -0.25(-0.35%) |
Sep 20, 2022 | 72.45 | 72.62 | 71.59 | 71.94 | 2,861,352 | -0.81(-1.12%) |
Sep 19, 2022 | 72.24 | 72.81 | 72.20 | 72.75 | 3,809,553 | +0.31(+0.42%) |
Sep 16, 2022 | 72.11 | 72.54 | 71.87 | 72.44 | 5,542,179 | +0.44(+0.61%) |
Sep 15, 2022 | 72.95 | 73.00 | 71.33 | 72.00 | 5,205,693 | -0.79(-1.09%) |
Sep 14, 2022 | 72.55 | 74.05 | 72.23 | 72.80 | 8,440,141 | +0.60(+0.84%) |
Sep 13, 2022 | 74.23 | 74.49 | 72.10 | 72.20 | 4,167,254 | -2.36(-3.17%) |
Sep 12, 2022 | 74.79 | 75.25 | 74.30 | 74.56 | 6,676,928 | -0.12(-0.17%) |
Sep 09, 2022 | 74.29 | 75.44 | 73.90 | 74.68 | 6,692,464 | +0.18(+0.24%) |
Sep 08, 2022 | 74.62 | 74.94 | 73.55 | 74.50 | 6,033,641 | -0.68(-0.90%) |
Sep 07, 2022 | 74.74 | 75.29 | 74.57 | 75.18 | 4,455,559 | +0.75(+1.00%) |
Sep 06, 2022 | 74.35 | 75.72 | 74.23 | 74.43 | 4,322,339 | -0.38(-0.51%) |
Sep 02, 2022 | 76.70 | 76.97 | 74.57 | 74.82 | 3,251,108 | -1.56(-2.04%) |
Sep 01, 2022 | 74.78 | 76.38 | 74.43 | 76.38 | 6,189,615 | +1.52(+2.03%) |
Aug 31, 2022 | 75.85 | 76.16 | 74.79 | 74.86 | 4,235,589 | -0.76(-1.00%) |
Aug 30, 2022 | 76.33 | 76.54 | 75.42 | 75.61 | 3,234,230 | -0.56(-0.74%) |
Aug 29, 2022 | 75.58 | 76.44 | 75.08 | 76.18 | 2,375,443 | +0.36(+0.48%) |
Aug 26, 2022 | 77.40 | 77.72 | 75.68 | 75.81 | 3,560,280 | -1.64(-2.11%) |
Aug 25, 2022 | 77.31 | 77.57 | 77.01 | 77.45 | 2,779,219 | -0.08(-0.10%) |
Aug 24, 2022 | 77.71 | 77.71 | 77.01 | 77.53 | 2,498,043 | +0.04(+0.05%) |
Aug 23, 2022 | 77.92 | 77.97 | 77.19 | 77.49 | 2,682,716 | -0.96(-1.22%) |
Aug 22, 2022 | 79.43 | 79.51 | 78.39 | 78.45 | 4,329,785 | -1.25(-1.57%) |
Aug 19, 2022 | 79.43 | 80.22 | 79.04 | 79.70 | 4,871,923 | +0.40(+0.51%) |
Aug 18, 2022 | 78.41 | 79.42 | 78.23 | 79.30 | 2,752,367 | +0.65(+0.83%) |
Aug 17, 2022 | 78.53 | 78.73 | 78.22 | 78.65 | 2,223,841 | -0.01(-0.01%) |
Aug 16, 2022 | 77.95 | 78.85 | 77.95 | 78.66 | 3,036,050 | +0.90(+1.16%) |
Aug 15, 2022 | 77.05 | 77.85 | 76.89 | 77.76 | 4,448,051 | +0.91(+1.18%) |
Aug 12, 2022 | 76.26 | 77.05 | 76.18 | 76.85 | 3,424,397 | +0.76(+0.99%) |
Aug 11, 2022 | 76.86 | 77.16 | 75.95 | 76.09 | 5,153,842 | -0.80(-1.05%) |
Aug 10, 2022 | 77.05 | 77.32 | 76.47 | 76.89 | 3,636,205 | +0.27(+0.35%) |
Aug 09, 2022 | 77.36 | 77.36 | 76.58 | 76.63 | 3,399,966 | -0.72(-0.93%) |
Aug 08, 2022 | 77.28 | 77.55 | 76.99 | 77.34 | 5,265,539 | +0.36(+0.47%) |
Aug 05, 2022 | 77.24 | 77.24 | 76.27 | 76.98 | 2,516,085 | -0.44(-0.57%) |
Aug 04, 2022 | 77.67 | 78.02 | 77.01 | 77.42 | 2,912,810 | -0.52(-0.66%) |
Aug 03, 2022 | 76.57 | 78.25 | 76.06 | 77.94 | 3,748,089 | +1.12(+1.46%) |
Aug 02, 2022 | 78.02 | 78.06 | 76.67 | 76.82 | 21,344,148 | -0.80(-1.04%) |
Aug 01, 2022 | 75.57 | 78.20 | 75.38 | 77.62 | 7,207,529 | +2.26(+3.00%) |
Jul 29, 2022 | 75.23 | 75.77 | 73.98 | 75.36 | 6,007,463 | -0.43(-0.57%) |
Jul 28, 2022 | 75.64 | 76.28 | 75.14 | 75.79 | 5,305,265 | +0.41(+0.55%) |
Jul 27, 2022 | 74.83 | 75.62 | 74.42 | 75.38 | 2,532,343 | +0.22(+0.29%) |
Jul 26, 2022 | 74.00 | 75.24 | 73.84 | 75.16 | 2,687,668 | +0.65(+0.87%) |
Jul 25, 2022 | 74.18 | 74.80 | 73.98 | 74.51 | 2,536,587 | +0.36(+0.49%) |
Jul 22, 2022 | 72.89 | 74.20 | 72.80 | 74.15 | 2,651,454 | +1.25(+1.72%) |
Jul 21, 2022 | 72.24 | 72.99 | 72.05 | 72.89 | 4,236,029 | +0.53(+0.73%) |
Jul 20, 2022 | 73.82 | 73.87 | 71.97 | 72.37 | 5,674,358 | -1.39(-1.88%) |
Jul 19, 2022 | 73.72 | 74.13 | 73.51 | 73.76 | 3,902,544 | +0.39(+0.53%) |
Jul 18, 2022 | 74.21 | 74.36 | 73.22 | 73.37 | 3,707,124 | -0.98(-1.32%) |
Jul 15, 2022 | 74.92 | 75.14 | 74.17 | 74.35 | 5,077,801 | -0.18(-0.24%) |
Jul 14, 2022 | 73.59 | 74.64 | 73.34 | 74.53 | 6,047,658 | -0.09(-0.11%) |
Jul 13, 2022 | 74.12 | 75.33 | 74.12 | 74.61 | 3,514,398 | +0.11(+0.15%) |
Jul 12, 2022 | 74.78 | 75.47 | 74.15 | 74.50 | 3,231,935 | -0.37(-0.50%) |
Jul 11, 2022 | 74.68 | 75.14 | 74.29 | 74.87 | 5,739,052 | +0.33(+0.45%) |
Jul 08, 2022 | 75.43 | 75.71 | 74.42 | 74.54 | 3,856,203 | -1.06(-1.40%) |
Jul 07, 2022 | 76.76 | 76.82 | 74.50 | 75.59 | 5,411,524 | -1.48(-1.93%) |
Jul 06, 2022 | 77.44 | 77.98 | 77.01 | 77.08 | 5,043,504 | +0.02(+0.02%) |
Jul 05, 2022 | 77.37 | 77.86 | 76.19 | 77.06 | 3,228,446 | -0.92(-1.18%) |
Jul 01, 2022 | 76.63 | 78.03 | 76.44 | 77.98 | 4,477,490 | +1.74(+2.28%) |
Jun 30, 2022 | 75.54 | 76.65 | 75.16 | 76.24 | 3,748,095 | +0.45(+0.59%) |
Jun 29, 2022 | 75.36 | 76.10 | 75.13 | 75.79 | 2,267,274 | +0.75(+1.00%) |
Jun 28, 2022 | 76.11 | 76.46 | 74.93 | 75.04 | 3,357,241 | -0.95(-1.25%) |
Jun 27, 2022 | 75.69 | 76.43 | 75.50 | 75.99 | 4,798,231 | -0.48(-0.62%) |
Jun 24, 2022 | 75.52 | 76.60 | 75.32 | 76.47 | 5,459,197 | +1.43(+1.90%) |
Jun 23, 2022 | 74.35 | 75.32 | 74.32 | 75.04 | 4,133,674 | +0.92(+1.24%) |
Jun 22, 2022 | 72.80 | 74.34 | 72.64 | 74.12 | 4,891,937 | +1.38(+1.90%) |
Jun 21, 2022 | 71.25 | 72.85 | 70.78 | 72.74 | 4,684,804 | +2.30(+3.27%) |
Jun 17, 2022 | 70.07 | 70.81 | 69.46 | 70.44 | 11,619,020 | +0.11(+0.16%) |
Jun 16, 2022 | 69.85 | 71.14 | 69.15 | 70.32 | 5,616,355 | -0.23(-0.32%) |
Jun 15, 2022 | 70.76 | 71.79 | 69.50 | 70.55 | 6,331,711 | -0.10(-0.15%) |
Jun 14, 2022 | 72.17 | 72.34 | 70.07 | 70.65 | 4,163,081 | -1.83(-2.52%) |
Jun 13, 2022 | 71.76 | 73.09 | 71.76 | 72.48 | 4,720,383 | -0.42(-0.57%) |
Jun 10, 2022 | 72.47 | 73.49 | 71.49 | 72.90 | 4,514,405 | -0.21(-0.29%) |
Jun 09, 2022 | 74.29 | 75.07 | 72.98 | 73.11 | 6,651,091 | -0.97(-1.31%) |
Jun 08, 2022 | 74.75 | 74.77 | 73.99 | 74.08 | 3,291,538 | -0.80(-1.07%) |
Jun 07, 2022 | 74.19 | 74.93 | 73.82 | 74.88 | 6,947,381 | -0.07(-0.09%) |
Jun 06, 2022 | 75.34 | 75.80 | 74.76 | 74.94 | 2,854,484 | -0.14(-0.19%) |
Jun 03, 2022 | 75.17 | 75.69 | 74.93 | 75.09 | 3,311,324 | -0.32(-0.43%) |
Jun 02, 2022 | 74.69 | 75.44 | 73.50 | 75.41 | 3,772,597 | +1.02(+1.37%) |