Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 58.94 | 59.52 | 58.30 | 59.49 | 8,765,309 | +0.89(+1.52%) |
Jan 30, 2023 | 58.22 | 59.06 | 58.15 | 58.60 | 4,065,069 | +0.22(+0.38%) |
Jan 27, 2023 | 58.34 | 58.86 | 58.23 | 58.37 | 2,541,373 | -0.12(-0.21%) |
Jan 26, 2023 | 58.12 | 58.67 | 57.98 | 58.50 | 2,907,759 | +0.24(+0.42%) |
Jan 25, 2023 | 58.15 | 58.42 | 57.75 | 58.25 | 3,335,733 | -0.15(-0.26%) |
Jan 24, 2023 | 58.99 | 59.44 | 58.18 | 58.40 | 5,239,922 | -0.46(-0.78%) |
Jan 23, 2023 | 58.21 | 59.39 | 58.05 | 58.86 | 4,396,125 | +0.51(+0.88%) |
Jan 20, 2023 | 57.92 | 58.36 | 57.49 | 58.35 | 4,436,834 | +0.38(+0.66%) |
Jan 19, 2023 | 57.79 | 58.34 | 57.34 | 57.96 | 4,009,677 | +0.19(+0.32%) |
Jan 18, 2023 | 58.47 | 58.73 | 57.58 | 57.78 | 4,989,393 | -0.66(-1.14%) |
Jan 17, 2023 | 58.72 | 59.07 | 58.15 | 58.44 | 5,469,813 | -0.37(-0.64%) |
Jan 13, 2023 | 58.49 | 58.95 | 58.07 | 58.81 | 3,831,720 | +0.01(+0.02%) |
Jan 12, 2023 | 58.50 | 59.43 | 58.17 | 58.80 | 3,974,553 | +0.50(+0.85%) |
Jan 11, 2023 | 57.89 | 58.44 | 57.68 | 58.31 | 5,968,454 | +0.51(+0.89%) |
Jan 10, 2023 | 57.43 | 57.92 | 57.21 | 57.79 | 6,701,944 | +0.22(+0.39%) |
Jan 09, 2023 | 57.52 | 58.41 | 57.44 | 57.57 | 7,084,464 | -0.26(-0.45%) |
Jan 06, 2023 | 58.04 | 58.28 | 57.23 | 57.83 | 8,045,213 | +0.38(+0.67%) |
Jan 05, 2023 | 58.63 | 58.89 | 57.33 | 57.45 | 6,098,737 | -1.64(-2.77%) |
Jan 04, 2023 | 58.89 | 59.77 | 58.79 | 59.08 | 7,506,681 | +0.22(+0.38%) |
Jan 03, 2023 | 57.32 | 58.98 | 57.16 | 58.86 | 6,660,971 | +1.54(+2.69%) |
Dec 30, 2022 | 57.71 | 57.84 | 56.53 | 57.32 | 3,801,707 | -0.30(-0.52%) |
Dec 29, 2022 | 57.75 | 58.07 | 57.40 | 57.62 | 3,338,909 | +0.17(+0.29%) |
Dec 28, 2022 | 57.93 | 58.17 | 57.32 | 57.45 | 3,069,012 | -0.30(-0.52%) |
Dec 27, 2022 | 56.82 | 57.88 | 56.58 | 57.75 | 3,161,996 | +0.93(+1.63%) |
Dec 23, 2022 | 56.39 | 56.82 | 56.13 | 56.82 | 3,054,723 | +0.28(+0.50%) |
Dec 22, 2022 | 55.99 | 56.56 | 55.41 | 56.54 | 4,460,837 | +0.41(+0.73%) |
Dec 21, 2022 | 55.95 | 56.46 | 55.72 | 56.13 | 4,239,223 | +0.44(+0.79%) |
Dec 20, 2022 | 55.22 | 56.01 | 55.09 | 55.69 | 5,903,655 | +0.31(+0.56%) |
Dec 19, 2022 | 54.86 | 56.25 | 54.71 | 55.38 | 7,584,826 | +0.59(+1.07%) |
Dec 16, 2022 | 54.87 | 55.07 | 53.45 | 54.79 | 17,283,904 | -0.21(-0.37%) |
Dec 15, 2022 | 55.26 | 55.72 | 54.61 | 55.00 | 7,463,979 | -0.40(-0.73%) |
Dec 14, 2022 | 56.25 | 58.94 | 54.92 | 55.40 | 8,414,660 | -0.66(-1.18%) |
Dec 13, 2022 | 56.75 | 57.00 | 55.21 | 56.06 | 7,145,508 | +0.00(+0.00%) |
Dec 12, 2022 | 54.63 | 56.10 | 53.49 | 56.06 | 7,489,020 | +1.59(+2.92%) |
Dec 09, 2022 | 54.38 | 54.77 | 54.11 | 54.48 | 8,516,348 | -0.01(-0.02%) |
Dec 08, 2022 | 54.26 | 54.69 | 53.69 | 54.49 | 6,007,082 | +0.27(+0.50%) |
Dec 07, 2022 | 53.94 | 54.66 | 53.88 | 54.21 | 6,788,891 | -0.23(-0.43%) |
Dec 06, 2022 | 55.38 | 55.68 | 53.65 | 54.45 | 10,376,180 | -0.95(-1.72%) |
Dec 05, 2022 | 56.08 | 56.23 | 55.01 | 55.40 | 5,935,668 | -1.12(-1.98%) |
Dec 02, 2022 | 56.01 | 56.78 | 55.86 | 56.52 | 4,750,938 | +0.09(+0.17%) |
Dec 01, 2022 | 56.85 | 57.20 | 56.02 | 56.43 | 6,884,362 | -0.07(-0.12%) |
Nov 30, 2022 | 55.09 | 56.64 | 54.69 | 56.50 | 10,011,219 | +1.24(+2.24%) |
Nov 29, 2022 | 55.71 | 55.71 | 54.95 | 55.26 | 4,213,080 | -0.79(-1.40%) |
Nov 28, 2022 | 56.49 | 57.03 | 55.88 | 56.04 | 6,997,164 | -0.84(-1.48%) |
Nov 25, 2022 | 56.76 | 57.29 | 56.63 | 56.89 | 1,841,057 | +0.46(+0.82%) |
Nov 23, 2022 | 55.54 | 56.53 | 55.50 | 56.42 | 3,903,568 | +0.72(+1.29%) |
Nov 22, 2022 | 55.28 | 55.93 | 55.15 | 55.70 | 3,870,528 | +0.66(+1.19%) |
Nov 21, 2022 | 54.59 | 55.45 | 54.57 | 55.05 | 5,529,570 | +0.35(+0.64%) |
Nov 18, 2022 | 54.36 | 54.76 | 54.08 | 54.69 | 7,970,145 | +0.73(+1.35%) |
Nov 17, 2022 | 54.27 | 54.80 | 53.78 | 53.96 | 3,960,497 | -1.15(-2.08%) |
Nov 16, 2022 | 54.36 | 55.24 | 54.36 | 55.11 | 4,498,481 | +0.67(+1.24%) |
Nov 15, 2022 | 54.31 | 55.09 | 53.92 | 54.44 | 6,031,608 | +0.85(+1.59%) |
Nov 14, 2022 | 57.11 | 57.25 | 53.58 | 53.59 | 17,264,692 | -3.42(-6.00%) |
Nov 11, 2022 | 57.60 | 57.60 | 56.37 | 57.01 | 6,073,575 | -0.66(-1.14%) |
Nov 10, 2022 | 57.03 | 57.99 | 56.10 | 57.66 | 9,283,587 | +1.80(+3.23%) |
Nov 09, 2022 | 56.23 | 56.86 | 55.38 | 55.86 | 12,044,737 | -2.03(-3.51%) |
Nov 08, 2022 | 58.51 | 58.63 | 57.57 | 57.89 | 8,728,590 | -0.30(-0.51%) |
Nov 07, 2022 | 60.15 | 60.32 | 55.17 | 58.19 | 22,244,410 | -3.87(-6.24%) |
Nov 04, 2022 | 62.25 | 63.26 | 61.33 | 62.06 | 8,243,185 | -1.94(-3.03%) |
Nov 03, 2022 | 63.26 | 64.52 | 63.10 | 64.00 | 4,078,238 | +0.18(+0.28%) |
Nov 02, 2022 | 64.24 | 63.82 | 63.83 | 3,389,930 | -0.63(-0.98%) | |
Nov 01, 2022 | 64.73 | 65.02 | 64.22 | 64.46 | 4,089,128 | -0.23(-0.36%) |
Oct 31, 2022 | 65.34 | 65.46 | 64.07 | 64.69 | 7,909,943 | +0.52(+0.81%) |
Oct 28, 2022 | 62.56 | 64.29 | 62.16 | 64.17 | 3,315,751 | +1.89(+3.03%) |
Oct 27, 2022 | 62.41 | 62.92 | 62.00 | 62.28 | 2,987,605 | +0.23(+0.37%) |
Oct 26, 2022 | 62.32 | 62.63 | 61.48 | 62.05 | 4,547,088 | +0.18(+0.30%) |
Oct 25, 2022 | 61.16 | 62.16 | 60.90 | 61.87 | 4,444,179 | +0.84(+1.38%) |
Oct 24, 2022 | 61.02 | 61.65 | 60.43 | 61.03 | 6,324,655 | +0.44(+0.73%) |
Oct 21, 2022 | 59.47 | 60.91 | 59.14 | 60.58 | 3,901,494 | +1.04(+1.74%) |
Oct 20, 2022 | 60.12 | 60.66 | 59.27 | 59.55 | 3,569,446 | -1.18(-1.95%) |
Oct 19, 2022 | 60.74 | 61.24 | 60.15 | 60.73 | 2,613,150 | -0.79(-1.28%) |
Oct 18, 2022 | 61.53 | 62.00 | 61.22 | 61.52 | 3,141,789 | +1.16(+1.93%) |
Oct 17, 2022 | 60.24 | 61.12 | 59.83 | 60.35 | 4,674,483 | +0.90(+1.51%) |
Oct 14, 2022 | 60.63 | 60.95 | 59.12 | 59.46 | 4,951,596 | -0.67(-1.12%) |
Oct 13, 2022 | 57.30 | 60.47 | 57.04 | 60.13 | 6,734,010 | +2.20(+3.80%) |
Oct 12, 2022 | 59.83 | 59.94 | 57.80 | 57.93 | 6,898,714 | -2.01(-3.35%) |
Oct 11, 2022 | 59.31 | 60.65 | 59.07 | 59.94 | 4,495,246 | +0.30(+0.51%) |
Oct 10, 2022 | 59.54 | 60.44 | 59.32 | 59.63 | 4,205,718 | +0.10(+0.17%) |
Oct 07, 2022 | 60.87 | 61.18 | 59.21 | 59.53 | 5,074,788 | -1.45(-2.38%) |
Oct 06, 2022 | 63.38 | 63.38 | 60.85 | 60.98 | 7,991,416 | -2.82(-4.42%) |
Oct 05, 2022 | 65.29 | 65.31 | 63.26 | 63.80 | 5,313,609 | -2.30(-3.48%) |
Oct 04, 2022 | 65.75 | 66.57 | 65.37 | 66.10 | 6,516,261 | +0.38(+0.58%) |
Oct 03, 2022 | 65.29 | 66.49 | 64.59 | 65.72 | 6,928,295 | +1.83(+2.86%) |
Sep 30, 2022 | 66.07 | 66.19 | 63.80 | 63.89 | 6,411,520 | -1.80(-2.74%) |
Sep 29, 2022 | 68.94 | 69.02 | 65.59 | 65.70 | 5,633,331 | -3.51(-5.08%) |
Sep 28, 2022 | 69.20 | 69.58 | 68.32 | 69.21 | 3,197,835 | +0.77(+1.12%) |
Sep 27, 2022 | 70.46 | 70.48 | 68.39 | 68.44 | 4,129,405 | -1.67(-2.39%) |
Sep 26, 2022 | 71.44 | 71.67 | 69.50 | 70.12 | 3,474,925 | -1.77(-2.46%) |
Sep 23, 2022 | 71.84 | 71.96 | 70.96 | 71.88 | 3,778,771 | -0.64(-0.88%) |
Sep 22, 2022 | 72.69 | 72.76 | 72.12 | 72.52 | 3,206,897 | -0.45(-0.62%) |
Sep 21, 2022 | 74.33 | 75.17 | 72.94 | 72.97 | 3,910,822 | -1.02(-1.37%) |
Sep 20, 2022 | 74.57 | 74.64 | 73.44 | 73.99 | 3,049,634 | -1.06(-1.42%) |
Sep 19, 2022 | 74.47 | 75.14 | 74.04 | 75.05 | 2,724,156 | +0.33(+0.45%) |
Sep 16, 2022 | 74.76 | 75.45 | 74.55 | 74.72 | 15,285,903 | -0.09(-0.12%) |
Sep 15, 2022 | 76.26 | 76.26 | 74.68 | 74.81 | 5,322,801 | -1.41(-1.84%) |
Sep 14, 2022 | 76.04 | 76.96 | 75.93 | 76.22 | 5,829,456 | +0.18(+0.24%) |
Sep 13, 2022 | 77.18 | 77.64 | 75.75 | 76.03 | 3,300,933 | -1.81(-2.33%) |
Sep 12, 2022 | 77.18 | 78.08 | 77.07 | 77.84 | 4,002,638 | +0.96(+1.25%) |
Sep 09, 2022 | 76.73 | 77.55 | 76.32 | 76.88 | 2,807,916 | +0.36(+0.47%) |
Sep 08, 2022 | 76.99 | 77.38 | 76.38 | 76.52 | 3,105,902 | -0.57(-0.74%) |
Sep 07, 2022 | 75.81 | 77.25 | 75.72 | 77.10 | 3,724,872 | +1.75(+2.32%) |
Sep 06, 2022 | 76.02 | 76.42 | 75.15 | 75.35 | 4,770,228 | -0.31(-0.40%) |
Sep 02, 2022 | 76.22 | 76.94 | 75.45 | 75.65 | 2,901,852 | -0.49(-0.64%) |
Sep 01, 2022 | 74.99 | 76.29 | 74.88 | 76.14 | 2,204,872 | +1.13(+1.51%) |
Aug 31, 2022 | 75.52 | 76.13 | 74.98 | 75.01 | 3,687,039 | -0.50(-0.66%) |
Aug 30, 2022 | 76.45 | 76.62 | 75.27 | 75.50 | 3,035,733 | -1.16(-1.52%) |
Aug 29, 2022 | 75.87 | 77.17 | 75.41 | 76.67 | 2,034,500 | +0.49(+0.64%) |
Aug 26, 2022 | 77.37 | 77.53 | 76.18 | 76.18 | 3,040,615 | -1.12(-1.45%) |
Aug 25, 2022 | 77.40 | 77.44 | 76.74 | 77.30 | 2,804,242 | -0.01(-0.01%) |
Aug 24, 2022 | 77.05 | 77.51 | 76.73 | 77.31 | 3,117,815 | +0.35(+0.45%) |
Aug 23, 2022 | 77.63 | 77.63 | 76.49 | 76.96 | 2,183,493 | -0.59(-0.76%) |
Aug 22, 2022 | 78.26 | 78.52 | 77.23 | 77.55 | 2,277,775 | -0.96(-1.23%) |
Aug 19, 2022 | 78.75 | 79.12 | 78.20 | 78.51 | 2,077,554 | -0.03(-0.04%) |
Aug 18, 2022 | 78.65 | 78.92 | 78.14 | 78.54 | 1,830,374 | +0.03(+0.04%) |
Aug 17, 2022 | 78.22 | 78.96 | 77.94 | 78.51 | 2,316,582 | +0.16(+0.20%) |
Aug 16, 2022 | 77.69 | 78.67 | 77.46 | 78.36 | 3,986,318 | +0.73(+0.95%) |
Aug 15, 2022 | 76.11 | 77.79 | 75.81 | 77.62 | 4,863,882 | +1.67(+2.20%) |
Aug 12, 2022 | 75.36 | 75.98 | 75.32 | 75.95 | 2,012,364 | +0.98(+1.31%) |
Aug 11, 2022 | 75.19 | 75.73 | 74.68 | 74.97 | 2,939,933 | -0.35(-0.46%) |
Aug 10, 2022 | 75.88 | 75.91 | 74.52 | 75.32 | 3,008,765 | -0.22(-0.29%) |
Aug 09, 2022 | 74.96 | 75.98 | 74.91 | 75.54 | 2,625,180 | +0.91(+1.22%) |
Aug 08, 2022 | 76.10 | 76.54 | 74.51 | 74.63 | 3,689,906 | -1.08(-1.43%) |
Aug 05, 2022 | 75.89 | 76.17 | 74.75 | 75.71 | 2,758,805 | -0.29(-0.39%) |
Aug 04, 2022 | 76.48 | 76.89 | 75.91 | 76.01 | 3,246,599 | -0.28(-0.37%) |
Aug 03, 2022 | 75.23 | 76.50 | 74.28 | 76.29 | 2,905,716 | +0.95(+1.27%) |
Aug 02, 2022 | 75.92 | 76.48 | 75.29 | 75.34 | 2,891,807 | -0.35(-0.46%) |
Aug 01, 2022 | 75.07 | 75.77 | 74.38 | 75.69 | 3,442,282 | +0.51(+0.68%) |
Jul 29, 2022 | 74.39 | 75.45 | 74.16 | 75.17 | 3,784,190 | +0.61(+0.81%) |
Jul 28, 2022 | 73.27 | 74.70 | 72.89 | 74.57 | 3,107,027 | +1.94(+2.68%) |
Jul 27, 2022 | 72.31 | 72.75 | 72.00 | 72.62 | 2,362,854 | -0.05(-0.06%) |
Jul 26, 2022 | 71.87 | 72.74 | 71.52 | 72.67 | 1,961,446 | +0.60(+0.83%) |
Jul 25, 2022 | 70.79 | 72.08 | 70.65 | 72.07 | 2,941,257 | +1.15(+1.62%) |
Jul 22, 2022 | 70.03 | 70.97 | 69.87 | 70.93 | 2,252,615 | +1.27(+1.83%) |
Jul 21, 2022 | 69.45 | 69.83 | 69.02 | 69.65 | 3,557,382 | +0.17(+0.25%) |
Jul 20, 2022 | 71.36 | 71.38 | 69.44 | 69.48 | 5,384,443 | -1.84(-2.58%) |
Jul 19, 2022 | 71.84 | 72.17 | 71.27 | 71.32 | 3,145,394 | -0.21(-0.29%) |
Jul 18, 2022 | 72.28 | 72.57 | 71.50 | 71.53 | 3,415,866 | -1.09(-1.50%) |
Jul 15, 2022 | 72.84 | 72.88 | 71.55 | 72.62 | 3,109,554 | +0.39(+0.55%) |
Jul 14, 2022 | 70.91 | 72.35 | 70.76 | 72.23 | 2,303,023 | +0.10(+0.14%) |
Jul 13, 2022 | 72.16 | 73.03 | 71.90 | 72.13 | 2,954,227 | -0.54(-0.74%) |
Jul 12, 2022 | 72.74 | 73.60 | 72.04 | 72.67 | 2,794,547 | -0.49(-0.66%) |
Jul 11, 2022 | 72.62 | 73.50 | 72.35 | 73.16 | 1,784,335 | +0.37(+0.50%) |
Jul 08, 2022 | 73.14 | 73.28 | 72.53 | 72.79 | 3,462,347 | -0.40(-0.55%) |
Jul 07, 2022 | 73.50 | 73.92 | 73.11 | 73.19 | 2,861,494 | -0.19(-0.26%) |
Jul 06, 2022 | 73.16 | 74.27 | 72.65 | 73.39 | 3,661,423 | +0.55(+0.76%) |
Jul 05, 2022 | 74.39 | 74.62 | 71.55 | 72.84 | 5,406,530 | -1.66(-2.23%) |
Jul 01, 2022 | 73.39 | 74.54 | 72.84 | 74.50 | 4,202,835 | +1.31(+1.79%) |
Jun 30, 2022 | 72.06 | 73.90 | 71.87 | 73.18 | 3,814,774 | +0.72(+1.00%) |
Jun 29, 2022 | 72.24 | 72.64 | 72.07 | 72.46 | 3,356,436 | +0.45(+0.62%) |
Jun 28, 2022 | 72.30 | 72.79 | 71.89 | 72.01 | 3,730,076 | -0.08(-0.11%) |
Jun 27, 2022 | 71.28 | 72.33 | 71.02 | 72.09 | 2,571,525 | +0.44(+0.61%) |
Jun 24, 2022 | 70.96 | 71.84 | 70.75 | 71.65 | 3,634,275 | +0.91(+1.28%) |
Jun 23, 2022 | 69.46 | 70.83 | 69.45 | 70.74 | 3,378,235 | +1.59(+2.29%) |
Jun 22, 2022 | 68.31 | 69.64 | 68.31 | 69.16 | 4,223,064 | +0.77(+1.13%) |
Jun 21, 2022 | 67.59 | 68.62 | 67.25 | 68.39 | 3,687,507 | +1.07(+1.59%) |
Jun 17, 2022 | 68.16 | 68.39 | 66.61 | 67.32 | 8,524,882 | -0.89(-1.30%) |
Jun 16, 2022 | 67.76 | 68.65 | 67.29 | 68.20 | 5,978,891 | -0.46(-0.67%) |
Jun 15, 2022 | 68.90 | 69.69 | 67.71 | 68.66 | 4,221,414 | +0.26(+0.38%) |
Jun 14, 2022 | 70.52 | 70.52 | 67.17 | 68.41 | 5,343,028 | -1.58(-2.25%) |
Jun 13, 2022 | 71.82 | 72.17 | 69.65 | 69.98 | 3,775,355 | -2.74(-3.77%) |
Jun 10, 2022 | 72.13 | 73.33 | 71.79 | 72.73 | 3,243,395 | -0.03(-0.04%) |
Jun 09, 2022 | 74.29 | 75.18 | 72.73 | 72.75 | 3,354,182 | -1.70(-2.28%) |
Jun 08, 2022 | 75.71 | 75.71 | 74.34 | 74.45 | 2,443,157 | -1.75(-2.30%) |
Jun 07, 2022 | 75.55 | 76.26 | 75.13 | 76.20 | 3,119,289 | +0.34(+0.45%) |
Jun 06, 2022 | 76.10 | 76.51 | 75.76 | 75.86 | 3,369,802 | +0.02(+0.02%) |
Jun 03, 2022 | 76.40 | 76.70 | 75.81 | 75.84 | 2,299,827 | -0.71(-0.92%) |
Jun 02, 2022 | 76.58 | 76.75 | 74.75 | 76.55 | 2,940,787 | +0.40(+0.53%) |
Jun 01, 2022 | 76.87 | 76.97 | 75.76 | 76.15 | 4,364,857 | -0.46(-0.61%) |
May 31, 2022 | 77.17 | 77.39 | 76.05 | 76.61 | 7,733,339 | -0.86(-1.10%) |
May 27, 2022 | 76.71 | 77.49 | 76.05 | 77.47 | 4,525,896 | +0.53(+0.69%) |
May 26, 2022 | 77.36 | 77.43 | 76.78 | 76.94 | 3,849,730 | -0.07(-0.09%) |
May 25, 2022 | 77.25 | 77.42 | 76.36 | 77.01 | 5,060,795 | -0.24(-0.31%) |
May 24, 2022 | 75.71 | 77.35 | 74.99 | 77.25 | 5,246,279 | +1.68(+2.23%) |
May 23, 2022 | 75.96 | 76.22 | 74.80 | 75.57 | 3,101,813 | +0.48(+0.64%) |
May 20, 2022 | 74.77 | 75.23 | 73.89 | 75.08 | 3,828,655 | +0.30(+0.40%) |
May 19, 2022 | 74.86 | 74.98 | 73.54 | 74.78 | 5,422,118 | -0.41(-0.54%) |
May 18, 2022 | 76.64 | 76.76 | 74.96 | 75.19 | 4,397,265 | -1.45(-1.89%) |
May 17, 2022 | 76.19 | 76.67 | 74.75 | 76.64 | 3,838,944 | +0.51(+0.67%) |
May 16, 2022 | 76.05 | 76.53 | 75.47 | 76.13 | 3,090,217 | +0.07(+0.10%) |
May 13, 2022 | 75.91 | 76.18 | 74.68 | 76.06 | 2,887,495 | +0.65(+0.86%) |
May 12, 2022 | 75.50 | 76.16 | 74.30 | 75.41 | 4,460,412 | -0.11(-0.14%) |
May 11, 2022 | 74.44 | 76.66 | 74.15 | 75.52 | 5,104,574 | +0.96(+1.29%) |
May 10, 2022 | 76.35 | 77.38 | 73.74 | 74.56 | 5,796,862 | -1.65(-2.16%) |
May 09, 2022 | 76.00 | 77.04 | 74.91 | 76.20 | 4,748,472 | -0.23(-0.30%) |
May 06, 2022 | 75.03 | 76.63 | 74.59 | 76.43 | 5,324,974 | +0.89(+1.18%) |
May 05, 2022 | 74.83 | 76.12 | 74.20 | 75.54 | 5,415,730 | +0.48(+0.64%) |
May 04, 2022 | 73.82 | 75.27 | 73.51 | 75.06 | 4,088,454 | +1.16(+1.58%) |
May 03, 2022 | 74.18 | 75.05 | 73.44 | 73.89 | 3,434,321 | +0.16(+0.22%) |
May 02, 2022 | 74.57 | 75.11 | 72.99 | 73.73 | 3,417,796 | -0.54(-0.72%) |
Apr 29, 2022 | 76.12 | 76.12 | 74.20 | 74.26 | 4,565,862 | -2.03(-2.66%) |
Apr 28, 2022 | 76.08 | 76.63 | 75.57 | 76.29 | 3,236,958 | +0.45(+0.59%) |
Apr 27, 2022 | 76.01 | 76.74 | 75.28 | 75.85 | 3,037,544 | -0.17(-0.23%) |
Apr 26, 2022 | 76.59 | 77.41 | 75.98 | 76.02 | 3,138,313 | -0.90(-1.17%) |
Apr 25, 2022 | 77.52 | 77.70 | 75.59 | 76.92 | 4,234,391 | -0.30(-0.39%) |
Apr 22, 2022 | 78.73 | 78.79 | 77.14 | 77.22 | 2,903,350 | -1.51(-1.92%) |
Apr 21, 2022 | 79.10 | 79.73 | 78.64 | 78.73 | 3,939,542 | -0.40(-0.51%) |
Apr 20, 2022 | 79.70 | 80.00 | 78.92 | 79.13 | 3,180,772 | +0.02(+0.02%) |
Apr 19, 2022 | 79.34 | 79.48 | 78.50 | 79.11 | 2,907,539 | +0.13(+0.16%) |
Apr 18, 2022 | 80.06 | 80.09 | 78.49 | 78.99 | 3,032,411 | -0.52(-0.65%) |
Apr 14, 2022 | 79.81 | 80.17 | 79.45 | 79.50 | 3,638,812 | +0.19(+0.24%) |
Apr 13, 2022 | 79.71 | 79.93 | 78.73 | 79.31 | 2,817,452 | -0.18(-0.23%) |
Apr 12, 2022 | 79.19 | 80.18 | 78.79 | 79.50 | 3,125,367 | -0.12(-0.15%) |
Apr 11, 2022 | 80.31 | 80.76 | 79.39 | 79.61 | 3,211,569 | -0.78(-0.97%) |
Apr 08, 2022 | 80.17 | 80.50 | 79.43 | 80.40 | 2,603,989 | +0.66(+0.82%) |
Apr 07, 2022 | 79.83 | 79.90 | 78.97 | 79.74 | 2,758,638 | -0.16(-0.20%) |
Apr 06, 2022 | 78.65 | 80.10 | 77.90 | 79.90 | 4,671,238 | +1.59(+2.03%) |
Apr 05, 2022 | 77.75 | 79.09 | 77.44 | 78.31 | 3,631,135 | +0.67(+0.87%) |
Apr 04, 2022 | 78.03 | 78.09 | 76.85 | 77.64 | 1,999,589 | -0.89(-1.14%) |
Apr 01, 2022 | 77.23 | 78.59 | 76.35 | 78.53 | 3,008,272 | +1.24(+1.60%) |
Mar 31, 2022 | 77.49 | 77.95 | 77.05 | 77.29 | 3,977,990 | -0.42(-0.54%) |
Mar 30, 2022 | 77.31 | 77.71 | 76.88 | 77.71 | 2,134,886 | +0.49(+0.64%) |
Mar 29, 2022 | 76.68 | 77.23 | 76.07 | 77.22 | 2,938,419 | +0.59(+0.77%) |
Mar 28, 2022 | 76.39 | 76.74 | 75.75 | 76.63 | 1,796,170 | +0.25(+0.32%) |
Mar 25, 2022 | 75.50 | 76.49 | 74.90 | 76.38 | 3,002,132 | +1.52(+2.03%) |
Mar 24, 2022 | 74.33 | 75.29 | 74.06 | 74.87 | 2,435,085 | +0.61(+0.82%) |
Mar 23, 2022 | 74.37 | 74.87 | 73.61 | 74.26 | 2,692,828 | -0.03(-0.04%) |
Mar 22, 2022 | 74.72 | 75.05 | 73.71 | 74.28 | 2,424,868 | -0.15(-0.21%) |
Mar 21, 2022 | 74.22 | 75.17 | 74.06 | 74.44 | 2,947,693 | +0.51(+0.69%) |
Mar 18, 2022 | 75.21 | 75.68 | 73.67 | 73.93 | 8,402,289 | -1.29(-1.72%) |
Mar 17, 2022 | 73.73 | 75.76 | 73.54 | 75.22 | 6,498,857 | +1.76(+2.39%) |
Mar 16, 2022 | 73.61 | 73.91 | 71.48 | 73.46 | 5,376,721 | -0.24(-0.32%) |
Mar 15, 2022 | 74.59 | 74.69 | 73.26 | 73.70 | 6,013,691 | -0.27(-0.37%) |
Mar 14, 2022 | 75.19 | 75.71 | 73.43 | 73.97 | 3,431,092 | -0.86(-1.14%) |
Mar 11, 2022 | 74.64 | 75.38 | 74.41 | 74.83 | 2,720,824 | +0.05(+0.06%) |
Mar 10, 2022 | 73.56 | 74.90 | 74.78 | 2,768,928 | +1.10(+1.49%) | |
Mar 09, 2022 | 74.80 | 74.90 | 73.48 | 73.68 | 3,043,670 | -0.51(-0.69%) |
Mar 08, 2022 | 75.96 | 76.53 | 74.18 | 74.19 | 3,289,945 | -1.63(-2.15%) |
Mar 07, 2022 | 75.27 | 76.12 | 74.57 | 75.82 | 4,603,932 | +0.59(+0.79%) |
Mar 04, 2022 | 73.15 | 75.27 | 72.78 | 75.23 | 3,991,299 | +1.80(+2.45%) |
Mar 03, 2022 | 72.44 | 73.87 | 72.44 | 73.43 | 3,966,069 | +1.12(+1.54%) |
Mar 02, 2022 | 71.63 | 72.74 | 71.54 | 72.31 | 2,888,445 | +0.78(+1.10%) |
Mar 01, 2022 | 71.48 | 72.45 | 70.73 | 71.53 | 3,167,054 | -0.22(-0.30%) |
Feb 28, 2022 | 71.38 | 72.04 | 71.03 | 71.74 | 5,291,236 | -0.14(-0.20%) |
Feb 25, 2022 | 70.55 | 72.02 | 70.91 | 71.89 | 5,069,938 | +2.28(+3.28%) |
Feb 24, 2022 | 69.93 | 70.21 | 68.37 | 69.61 | 4,601,405 | -0.43(-0.62%) |
Feb 23, 2022 | 71.68 | 71.98 | 69.95 | 70.04 | 2,908,219 | -1.56(-2.18%) |
Feb 22, 2022 | 71.84 | 72.39 | 70.97 | 71.60 | 3,855,552 | +0.20(+0.28%) |
Feb 18, 2022 | 71.40 | 0 | +0.01(+0.01%) | |||
Feb 17, 2022 | 70.99 | 71.62 | 70.21 | 71.39 | 3,151,904 | +0.42(+0.60%) |
Feb 16, 2022 | 70.48 | 71.26 | 70.12 | 70.97 | 2,792,315 | +0.45(+0.64%) |
Feb 15, 2022 | 71.48 | 71.79 | 70.19 | 70.52 | 2,692,368 | -0.52(-0.74%) |
Feb 14, 2022 | 71.61 | 71.67 | 70.22 | 71.04 | 3,985,348 | -0.30(-0.42%) |
Feb 11, 2022 | 70.90 | 71.73 | 70.54 | 71.34 | 3,446,291 | +0.75(+1.06%) |
Feb 10, 2022 | 71.63 | 71.99 | 70.36 | 70.59 | 4,129,164 | -1.87(-2.58%) |
Feb 09, 2022 | 72.87 | 73.02 | 72.12 | 72.46 | 2,460,231 | -0.01(-0.01%) |
Feb 08, 2022 | 72.72 | 72.91 | 72.29 | 72.46 | 2,186,009 | +0.14(+0.20%) |
Feb 07, 2022 | 72.28 | 72.70 | 71.73 | 72.32 | 2,469,498 | -0.01(-0.01%) |
Feb 04, 2022 | 72.46 | 73.02 | 71.63 | 72.33 | 2,665,735 | -0.75(-1.02%) |
Feb 03, 2022 | 73.29 | 72.79 | 73.08 | 2,628,458 | -0.28(-0.38%) | |
Feb 02, 2022 | 72.14 | 73.50 | 71.74 | 73.36 | 3,875,636 | +1.16(+1.61%) |