Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 79.74 | 80.21 | 79.44 | 80.08 | 16,701,177 | +0.55(+0.69%) |
Mar 30, 2023 | 79.84 | 79.96 | 79.07 | 79.53 | 14,199,129 | +0.35(+0.44%) |
Mar 29, 2023 | 78.87 | 79.27 | 78.36 | 79.18 | 18,721,696 | +1.08(+1.39%) |
Mar 28, 2023 | 76.48 | 78.44 | 76.45 | 78.10 | 16,940,900 | +1.19(+1.55%) |
Mar 27, 2023 | 76.10 | 77.35 | 75.49 | 76.91 | 20,799,156 | +1.60(+2.13%) |
Mar 24, 2023 | 73.53 | 75.60 | 73.29 | 75.31 | 21,357,890 | +0.29(+0.39%) |
Mar 23, 2023 | 76.49 | 77.15 | 74.29 | 75.02 | 25,591,156 | -1.05(-1.39%) |
Mar 22, 2023 | 77.77 | 78.13 | 76.01 | 76.07 | 25,444,966 | -1.65(-2.13%) |
Mar 21, 2023 | 76.67 | 77.96 | 76.44 | 77.72 | 30,877,440 | +2.60(+3.46%) |
Mar 20, 2023 | 73.58 | 75.61 | 73.58 | 75.12 | 27,038,716 | +1.47(+2.00%) |
Mar 17, 2023 | 74.39 | 75.01 | 73.05 | 73.65 | 35,282,320 | -1.18(-1.57%) |
Mar 16, 2023 | 72.40 | 75.02 | 72.10 | 74.83 | 47,861,720 | +0.80(+1.09%) |
Mar 15, 2023 | 75.35 | 75.93 | 72.95 | 74.02 | 60,266,956 | -4.20(-5.37%) |
Mar 14, 2023 | 77.45 | 79.96 | 76.84 | 78.22 | 31,900,360 | +0.77(+0.99%) |
Mar 13, 2023 | 77.05 | 78.84 | 75.70 | 77.46 | 43,538,808 | -1.61(-2.03%) |
Mar 10, 2023 | 80.09 | 81.22 | 78.61 | 79.06 | 29,589,266 | -1.02(-1.28%) |
Mar 09, 2023 | 81.71 | 82.85 | 80.06 | 80.09 | 19,802,620 | -1.15(-1.41%) |
Mar 08, 2023 | 81.71 | 82.76 | 80.45 | 81.24 | 20,609,318 | -0.84(-1.03%) |
Mar 07, 2023 | 83.04 | 83.25 | 81.86 | 82.08 | 19,448,940 | -1.45(-1.74%) |
Mar 06, 2023 | 83.04 | 83.67 | 82.70 | 83.53 | 17,710,222 | +0.04(+0.05%) |
Mar 03, 2023 | 81.39 | 83.91 | 81.33 | 83.49 | 26,480,340 | +1.12(+1.36%) |
Mar 02, 2023 | 81.51 | 82.68 | 81.26 | 82.38 | 17,138,882 | +0.72(+0.88%) |
Mar 01, 2023 | 80.15 | 82.07 | 79.85 | 81.66 | 19,382,412 | +1.58(+1.97%) |
Feb 28, 2023 | 82.07 | 82.10 | 80.01 | 80.08 | 19,855,980 | -1.17(-1.44%) |
Feb 27, 2023 | 81.17 | 81.60 | 80.58 | 81.25 | 16,023,591 | +0.24(+0.30%) |
Feb 24, 2023 | 79.92 | 81.12 | 79.46 | 81.01 | 19,593,950 | -0.11(-0.13%) |
Feb 23, 2023 | 81.11 | 81.58 | 80.08 | 81.11 | 18,297,786 | +1.21(+1.51%) |
Feb 22, 2023 | 80.22 | 80.98 | 79.22 | 79.91 | 21,039,786 | -0.54(-0.67%) |
Feb 21, 2023 | 80.49 | 81.37 | 80.29 | 80.44 | 17,565,434 | -0.40(-0.50%) |
Feb 17, 2023 | 82.53 | 82.59 | 80.49 | 80.84 | 23,347,896 | -2.99(-3.56%) |
Feb 16, 2023 | 84.20 | 84.92 | 83.74 | 83.83 | 13,221,113 | -0.83(-0.98%) |
Feb 15, 2023 | 85.16 | 85.34 | 83.58 | 84.66 | 16,690,186 | -1.46(-1.70%) |
Feb 14, 2023 | 85.42 | 86.75 | 85.18 | 86.13 | 14,112,541 | +0.03(+0.03%) |
Feb 13, 2023 | 85.88 | 86.43 | 84.99 | 86.10 | 12,922,630 | -0.22(-0.25%) |
Feb 10, 2023 | 84.44 | 86.49 | 84.37 | 86.32 | 20,903,730 | +3.25(+3.92%) |
Feb 09, 2023 | 83.79 | 84.05 | 83.00 | 83.06 | 16,797,866 | -0.72(-0.86%) |
Feb 08, 2023 | 84.47 | 84.90 | 83.30 | 83.78 | 14,087,528 | -0.76(-0.89%) |
Feb 07, 2023 | 82.39 | 84.66 | 81.96 | 84.54 | 21,429,194 | +2.66(+3.25%) |
Feb 06, 2023 | 82.33 | 82.95 | 80.87 | 81.88 | 16,713,329 | -0.37(-0.45%) |
Feb 03, 2023 | 82.78 | 84.12 | 82.16 | 82.25 | 23,752,438 | -0.18(-0.22%) |
Feb 02, 2023 | 84.03 | 84.19 | 81.52 | 82.43 | 26,013,350 | -1.92(-2.28%) |
Feb 01, 2023 | 85.65 | 86.00 | 83.25 | 84.36 | 24,777,294 | -1.69(-1.97%) |
Jan 31, 2023 | 85.01 | 86.18 | 84.14 | 86.05 | 14,550,646 | +0.76(+0.89%) |
Jan 30, 2023 | 86.66 | 86.79 | 85.17 | 85.29 | 14,381,689 | -2.00(-2.29%) |
Jan 27, 2023 | 88.61 | 89.05 | 87.15 | 87.29 | 18,206,210 | -1.80(-2.02%) |
Jan 26, 2023 | 87.76 | 89.13 | 86.69 | 89.09 | 19,229,934 | +2.73(+3.16%) |
Jan 25, 2023 | 85.93 | 86.36 | 84.57 | 86.36 | 14,086,169 | +0.01(+0.01%) |
Jan 24, 2023 | 86.40 | 86.56 | 84.64 | 86.36 | 16,078,084 | -0.33(-0.39%) |
Jan 23, 2023 | 87.21 | 87.64 | 86.41 | 86.69 | 15,297,326 | +0.11(+0.13%) |
Jan 20, 2023 | 85.91 | 86.87 | 85.03 | 86.58 | 14,924,065 | +0.85(+0.99%) |
Jan 19, 2023 | 84.18 | 86.07 | 84.00 | 85.72 | 17,916,404 | +1.05(+1.24%) |
Jan 18, 2023 | 86.65 | 87.62 | 84.59 | 84.67 | 19,892,862 | -1.58(-1.83%) |
Jan 17, 2023 | 86.27 | 87.15 | 85.90 | 86.25 | 17,727,412 | +0.18(+0.21%) |
Jan 13, 2023 | 85.88 | 86.27 | 84.97 | 86.07 | 16,621,431 | +0.12(+0.14%) |
Jan 12, 2023 | 84.84 | 86.50 | 84.68 | 85.94 | 19,182,178 | +1.61(+1.91%) |
Jan 11, 2023 | 84.81 | 85.03 | 83.42 | 84.34 | 17,187,260 | +0.26(+0.31%) |
Jan 10, 2023 | 84.03 | 84.25 | 82.76 | 84.08 | 16,499,535 | +0.59(+0.71%) |
Jan 09, 2023 | 85.04 | 85.18 | 83.21 | 83.48 | 24,032,230 | -0.30(-0.35%) |
Jan 06, 2023 | 83.28 | 84.81 | 83.07 | 83.78 | 23,213,236 | +1.56(+1.90%) |
Jan 05, 2023 | 80.61 | 82.67 | 80.38 | 82.22 | 20,228,990 | +1.47(+1.82%) |
Jan 04, 2023 | 79.56 | 81.22 | 79.26 | 80.75 | 24,013,502 | -0.01(-0.01%) |
Jan 03, 2023 | 83.17 | 83.59 | 79.75 | 80.76 | 27,733,292 | -2.94(-3.51%) |
Dec 30, 2022 | 82.73 | 83.86 | 82.72 | 83.70 | 11,841,937 | +0.53(+0.63%) |
Dec 29, 2022 | 81.96 | 83.54 | 81.93 | 83.17 | 14,055,621 | +0.86(+1.05%) |
Dec 28, 2022 | 84.08 | 84.08 | 82.05 | 82.31 | 16,633,417 | -1.88(-2.24%) |
Dec 27, 2022 | 83.67 | 84.55 | 83.36 | 84.19 | 17,095,834 | +0.89(+1.07%) |
Dec 23, 2022 | 81.80 | 83.32 | 81.38 | 83.30 | 15,483,101 | +2.57(+3.19%) |
Dec 22, 2022 | 82.72 | 82.77 | 79.11 | 80.73 | 19,513,574 | -1.90(-2.30%) |
Dec 21, 2022 | 82.75 | 83.01 | 81.53 | 82.63 | 17,790,366 | +1.54(+1.90%) |
Dec 20, 2022 | 80.14 | 81.61 | 79.83 | 81.09 | 14,938,345 | +1.21(+1.51%) |
Dec 19, 2022 | 80.74 | 81.00 | 79.30 | 79.89 | 19,238,178 | -0.01(-0.01%) |
Dec 16, 2022 | 79.37 | 80.28 | 78.81 | 79.90 | 31,202,514 | -0.99(-1.23%) |
Dec 15, 2022 | 80.67 | 81.08 | 79.52 | 80.89 | 21,331,868 | -0.49(-0.61%) |
Dec 14, 2022 | 82.44 | 82.74 | 80.65 | 81.38 | 27,805,504 | -0.50(-0.61%) |
Dec 13, 2022 | 81.92 | 82.57 | 81.24 | 81.89 | 28,819,822 | +1.52(+1.90%) |
Dec 12, 2022 | 78.75 | 80.55 | 78.44 | 80.36 | 22,272,474 | +2.06(+2.62%) |
Dec 09, 2022 | 80.00 | 80.88 | 78.28 | 78.31 | 25,392,280 | -1.95(-2.43%) |
Dec 08, 2022 | 82.43 | 82.61 | 79.81 | 80.26 | 27,031,362 | -0.36(-0.45%) |
Dec 07, 2022 | 80.79 | 81.85 | 79.91 | 80.62 | 25,806,840 | -0.19(-0.23%) |
Dec 06, 2022 | 82.47 | 83.47 | 80.25 | 80.81 | 34,271,616 | -2.19(-2.64%) |
Dec 05, 2022 | 86.38 | 86.72 | 82.28 | 82.99 | 27,296,372 | -2.54(-2.97%) |
Dec 02, 2022 | 85.45 | 86.54 | 85.03 | 85.53 | 19,411,936 | -0.51(-0.59%) |
Dec 01, 2022 | 86.93 | 87.37 | 85.75 | 86.04 | 20,519,258 | -0.28(-0.33%) |
Nov 30, 2022 | 86.86 | 87.03 | 84.97 | 86.33 | 23,236,854 | +0.43(+0.50%) |
Nov 29, 2022 | 85.56 | 86.40 | 85.25 | 85.90 | 20,067,178 | +1.28(+1.51%) |
Nov 28, 2022 | 84.88 | 85.95 | 84.34 | 84.62 | 30,864,086 | -2.39(-2.74%) |
Nov 25, 2022 | 87.39 | 88.00 | 86.86 | 87.01 | 8,015,367 | -0.32(-0.37%) |
Nov 23, 2022 | 86.69 | 87.89 | 86.37 | 87.33 | 21,749,270 | -0.96(-1.08%) |
Nov 22, 2022 | 86.68 | 88.49 | 86.28 | 88.29 | 28,362,150 | +2.68(+3.13%) |
Nov 21, 2022 | 84.90 | 85.84 | 82.67 | 85.61 | 44,947,508 | -1.17(-1.35%) |
Nov 18, 2022 | 85.85 | 87.02 | 84.77 | 86.78 | 25,006,060 | -0.69(-0.79%) |
Nov 17, 2022 | 85.95 | 87.55 | 85.50 | 87.47 | 22,612,658 | +0.19(+0.22%) |
Nov 16, 2022 | 88.31 | 88.85 | 86.83 | 87.28 | 24,950,834 | -1.82(-2.04%) |
Nov 15, 2022 | 88.51 | 89.33 | 87.93 | 89.10 | 27,200,254 | +0.93(+1.05%) |
Nov 14, 2022 | 87.95 | 89.70 | 87.94 | 88.17 | 24,404,576 | -0.03(-0.03%) |
Nov 11, 2022 | 87.35 | 88.66 | 87.14 | 88.20 | 26,968,368 | +2.49(+2.91%) |
Nov 10, 2022 | 85.58 | 85.81 | 83.82 | 85.71 | 30,875,976 | +1.87(+2.23%) |
Nov 09, 2022 | 86.96 | 87.24 | 83.66 | 83.85 | 33,265,928 | -4.31(-4.89%) |
Nov 08, 2022 | 87.90 | 88.53 | 87.07 | 88.16 | 23,072,286 | +0.09(+0.10%) |
Nov 07, 2022 | 86.76 | 88.35 | 86.61 | 88.07 | 20,449,716 | +1.49(+1.72%) |
Nov 04, 2022 | 87.45 | 88.10 | 85.37 | 86.58 | 32,184,894 | +1.04(+1.22%) |
Nov 03, 2022 | 83.48 | 86.02 | 83.24 | 85.54 | 28,314,316 | +1.55(+1.85%) |
Nov 02, 2022 | 85.79 | 83.79 | 83.99 | 29,814,932 | -2.07(-2.41%) | |
Nov 01, 2022 | 86.67 | 86.71 | 85.54 | 86.06 | 22,972,976 | +0.82(+0.97%) |
Oct 31, 2022 | 83.69 | 86.36 | 83.60 | 85.24 | 31,673,352 | +0.71(+0.84%) |
Oct 28, 2022 | 85.14 | 85.84 | 83.01 | 84.53 | 26,041,676 | +0.29(+0.35%) |
Oct 27, 2022 | 85.09 | 85.66 | 83.98 | 84.23 | 26,465,188 | +0.30(+0.36%) |
Oct 26, 2022 | 83.12 | 84.59 | 83.06 | 83.93 | 23,973,194 | +1.13(+1.36%) |
Oct 25, 2022 | 82.40 | 83.18 | 81.95 | 82.80 | 19,878,850 | +0.09(+0.10%) |
Oct 24, 2022 | 82.28 | 83.30 | 81.84 | 82.72 | 23,749,272 | +0.39(+0.47%) |
Oct 21, 2022 | 80.47 | 82.49 | 80.26 | 82.33 | 26,686,032 | +2.31(+2.89%) |
Oct 20, 2022 | 80.55 | 81.29 | 79.54 | 80.02 | 26,670,218 | +0.08(+0.09%) |
Oct 19, 2022 | 77.88 | 80.24 | 77.85 | 79.94 | 33,104,770 | +2.29(+2.95%) |
Oct 18, 2022 | 77.61 | 78.37 | 76.16 | 77.65 | 26,590,804 | +0.67(+0.87%) |
Oct 17, 2022 | 77.23 | 78.25 | 76.76 | 76.98 | 20,053,808 | +0.95(+1.25%) |
Oct 14, 2022 | 78.12 | 79.24 | 75.88 | 76.03 | 28,249,860 | -2.95(-3.73%) |
Oct 13, 2022 | 74.89 | 79.28 | 74.87 | 78.98 | 37,020,436 | +3.10(+4.08%) |
Oct 12, 2022 | 74.78 | 76.41 | 74.29 | 75.88 | 21,734,822 | +0.61(+0.81%) |
Oct 11, 2022 | 74.46 | 76.57 | 74.15 | 75.28 | 28,422,804 | -0.61(-0.80%) |
Oct 10, 2022 | 77.78 | 78.44 | 75.64 | 75.88 | 24,471,870 | -1.59(-2.05%) |
Oct 07, 2022 | 78.24 | 79.12 | 76.91 | 77.47 | 30,052,436 | -0.61(-0.78%) |
Oct 06, 2022 | 76.09 | 78.32 | 76.03 | 78.08 | 27,871,942 | +1.36(+1.78%) |
Oct 05, 2022 | 75.13 | 77.31 | 74.49 | 76.71 | 32,339,306 | +1.55(+2.07%) |
Oct 04, 2022 | 73.52 | 75.23 | 72.95 | 75.16 | 35,012,780 | +3.10(+4.30%) |
Oct 03, 2022 | 70.66 | 72.44 | 70.55 | 72.06 | 36,706,492 | +3.85(+5.65%) |
Sep 30, 2022 | 68.21 | 69.16 | 67.55 | 68.21 | 22,896,008 | -0.55(-0.80%) |
Sep 29, 2022 | 68.26 | 68.90 | 67.05 | 68.76 | 25,624,568 | +0.00(+0.00%) |
Sep 28, 2022 | 66.51 | 69.13 | 66.11 | 68.76 | 33,324,272 | +2.92(+4.43%) |
Sep 27, 2022 | 66.24 | 67.06 | 65.47 | 65.84 | 35,719,644 | +0.73(+1.12%) |
Sep 26, 2022 | 66.33 | 67.17 | 65.03 | 65.11 | 38,087,624 | -1.64(-2.45%) |
Sep 23, 2022 | 68.91 | 69.04 | 66.24 | 66.75 | 55,683,664 | -4.94(-6.90%) |
Sep 22, 2022 | 73.26 | 73.49 | 71.64 | 71.70 | 30,484,078 | -0.26(-0.36%) |
Sep 21, 2022 | 74.39 | 74.50 | 71.92 | 71.95 | 36,269,144 | -1.07(-1.47%) |
Sep 20, 2022 | 73.02 | 73.44 | 72.16 | 73.02 | 22,330,774 | -0.51(-0.70%) |
Sep 19, 2022 | 71.47 | 73.58 | 71.30 | 73.53 | 19,868,490 | +0.04(+0.06%) |
Sep 16, 2022 | 74.86 | 74.91 | 72.42 | 73.49 | 37,575,276 | -1.60(-2.13%) |
Sep 15, 2022 | 75.71 | 76.03 | 74.72 | 75.09 | 29,825,640 | -1.99(-2.58%) |
Sep 14, 2022 | 75.66 | 77.62 | 75.66 | 77.08 | 29,067,132 | +2.12(+2.82%) |
Sep 13, 2022 | 75.70 | 76.99 | 74.62 | 74.96 | 32,631,786 | -1.94(-2.52%) |
Sep 12, 2022 | 76.62 | 77.73 | 75.96 | 76.90 | 22,269,910 | +1.39(+1.84%) |
Sep 09, 2022 | 75.00 | 75.88 | 74.44 | 75.51 | 20,642,438 | +1.84(+2.49%) |
Sep 08, 2022 | 73.69 | 74.04 | 72.79 | 73.68 | 28,644,690 | +0.32(+0.43%) |
Sep 07, 2022 | 72.60 | 73.68 | 71.93 | 73.36 | 32,296,114 | -0.86(-1.16%) |
Sep 06, 2022 | 75.62 | 75.87 | 73.91 | 74.22 | 24,317,534 | -0.69(-0.93%) |
Sep 02, 2022 | 75.37 | 75.91 | 74.51 | 74.91 | 30,520,806 | +1.35(+1.83%) |
Sep 01, 2022 | 74.30 | 74.58 | 72.53 | 73.56 | 30,204,824 | -1.86(-2.46%) |
Aug 31, 2022 | 74.23 | 76.67 | 73.96 | 75.42 | 31,128,286 | -0.69(-0.91%) |
Aug 30, 2022 | 77.43 | 77.45 | 75.48 | 76.11 | 30,755,878 | -2.67(-3.39%) |
Aug 29, 2022 | 77.57 | 79.80 | 77.38 | 78.78 | 28,084,826 | +1.17(+1.51%) |
Aug 26, 2022 | 78.37 | 79.22 | 77.26 | 77.61 | 20,619,070 | -0.92(-1.17%) |
Aug 25, 2022 | 78.38 | 78.92 | 77.77 | 78.53 | 21,236,786 | +0.60(+0.77%) |
Aug 24, 2022 | 76.99 | 78.04 | 76.65 | 77.93 | 26,197,854 | +0.95(+1.23%) |
Aug 23, 2022 | 75.52 | 77.56 | 75.47 | 76.98 | 29,011,064 | +2.68(+3.61%) |
Aug 22, 2022 | 73.81 | 74.76 | 72.59 | 74.30 | 24,379,166 | -0.14(-0.19%) |
Aug 19, 2022 | 74.28 | 74.96 | 73.84 | 74.44 | 21,074,868 | -0.02(-0.03%) |
Aug 18, 2022 | 73.32 | 74.54 | 73.19 | 74.46 | 25,008,106 | +1.95(+2.69%) |
Aug 17, 2022 | 71.59 | 73.26 | 71.40 | 72.51 | 24,267,224 | +0.60(+0.83%) |
Aug 16, 2022 | 72.19 | 72.95 | 71.46 | 71.91 | 21,001,936 | -0.17(-0.23%) |
Aug 15, 2022 | 70.86 | 72.48 | 70.21 | 72.08 | 22,426,210 | -1.43(-1.95%) |
Aug 12, 2022 | 72.49 | 73.55 | 72.18 | 73.52 | 20,483,430 | +0.55(+0.76%) |
Aug 11, 2022 | 71.86 | 73.58 | 71.64 | 72.96 | 32,417,962 | +2.43(+3.44%) |
Aug 10, 2022 | 70.19 | 70.94 | 68.80 | 70.54 | 18,560,876 | +0.51(+0.72%) |
Aug 09, 2022 | 69.80 | 70.92 | 69.68 | 70.03 | 18,508,808 | +1.21(+1.76%) |
Aug 08, 2022 | 68.39 | 69.44 | 68.29 | 68.82 | 20,167,482 | +0.36(+0.52%) |
Aug 05, 2022 | 66.23 | 69.06 | 66.23 | 68.47 | 24,112,118 | +1.33(+1.98%) |
Aug 04, 2022 | 69.24 | 69.44 | 66.88 | 67.14 | 29,877,166 | -2.59(-3.71%) |
Aug 03, 2022 | 72.08 | 72.30 | 69.29 | 69.72 | 30,424,088 | -2.06(-2.87%) |
Aug 02, 2022 | 71.96 | 72.51 | 71.15 | 71.78 | 21,271,922 | -0.17(-0.23%) |
Aug 01, 2022 | 72.21 | 72.40 | 70.99 | 71.95 | 27,392,578 | -1.52(-2.07%) |
Jul 29, 2022 | 71.70 | 73.69 | 71.56 | 73.47 | 27,575,770 | +3.05(+4.34%) |
Jul 28, 2022 | 70.65 | 71.13 | 69.11 | 70.42 | 24,901,578 | +0.39(+0.56%) |
Jul 27, 2022 | 68.92 | 70.37 | 68.21 | 70.02 | 23,920,058 | +1.55(+2.26%) |
Jul 26, 2022 | 69.93 | 70.23 | 68.01 | 68.48 | 19,866,312 | -0.63(-0.91%) |
Jul 25, 2022 | 67.58 | 69.17 | 66.77 | 69.10 | 20,871,410 | +2.45(+3.67%) |
Jul 22, 2022 | 67.47 | 68.14 | 66.27 | 66.66 | 21,793,860 | -0.55(-0.82%) |
Jul 21, 2022 | 66.54 | 67.28 | 65.26 | 67.21 | 23,028,866 | -1.20(-1.75%) |
Jul 20, 2022 | 67.01 | 68.72 | 66.72 | 68.41 | 22,444,304 | +0.66(+0.97%) |
Jul 19, 2022 | 65.64 | 67.92 | 65.62 | 67.76 | 26,030,492 | +2.02(+3.08%) |
Jul 18, 2022 | 65.97 | 66.82 | 65.42 | 65.73 | 28,516,046 | +1.47(+2.29%) |
Jul 15, 2022 | 64.61 | 64.67 | 63.30 | 64.26 | 31,978,924 | +1.03(+1.63%) |
Jul 14, 2022 | 62.19 | 63.30 | 61.35 | 63.23 | 39,102,568 | -1.22(-1.89%) |
Jul 13, 2022 | 63.61 | 65.80 | 63.61 | 64.45 | 31,547,270 | -0.10(-0.16%) |
Jul 12, 2022 | 64.11 | 64.93 | 63.39 | 64.55 | 34,514,000 | -1.28(-1.95%) |
Jul 11, 2022 | 65.64 | 66.39 | 64.95 | 65.83 | 24,304,692 | -0.64(-0.96%) |
Jul 08, 2022 | 67.31 | 67.59 | 65.54 | 66.47 | 23,450,534 | -0.03(-0.04%) |
Jul 07, 2022 | 65.93 | 67.02 | 65.77 | 66.50 | 36,064,568 | +2.31(+3.61%) |
Jul 06, 2022 | 64.60 | 65.76 | 62.26 | 64.19 | 51,453,676 | -1.11(-1.71%) |
Jul 05, 2022 | 66.59 | 66.91 | 63.89 | 65.30 | 47,947,732 | -2.70(-3.97%) |
Jul 01, 2022 | 67.81 | 68.29 | 65.70 | 68.00 | 36,976,264 | +1.00(+1.50%) |
Jun 30, 2022 | 66.97 | 68.73 | 66.40 | 67.00 | 40,305,504 | -1.44(-2.11%) |
Jun 29, 2022 | 71.89 | 72.13 | 68.25 | 68.44 | 37,984,548 | -2.46(-3.48%) |
Jun 28, 2022 | 70.68 | 72.05 | 69.83 | 70.90 | 42,476,516 | +1.86(+2.70%) |
Jun 27, 2022 | 67.85 | 69.51 | 67.76 | 69.04 | 36,312,992 | +1.97(+2.93%) |
Jun 24, 2022 | 67.33 | 68.50 | 66.36 | 67.07 | 50,592,172 | +0.87(+1.32%) |
Jun 23, 2022 | 69.08 | 69.57 | 65.08 | 66.20 | 60,802,004 | -2.55(-3.71%) |
Jun 22, 2022 | 68.17 | 69.96 | 67.79 | 68.75 | 44,288,772 | -2.87(-4.00%) |
Jun 21, 2022 | 69.90 | 72.10 | 69.78 | 71.62 | 37,401,812 | +3.53(+5.18%) |
Jun 17, 2022 | 71.52 | 72.05 | 67.26 | 68.09 | 69,330,808 | -3.94(-5.47%) |
Jun 16, 2022 | 74.30 | 74.70 | 71.40 | 72.03 | 62,998,900 | -4.30(-5.63%) |
Jun 15, 2022 | 77.87 | 78.26 | 75.04 | 76.32 | 46,632,448 | -1.72(-2.21%) |
Jun 14, 2022 | 79.46 | 80.48 | 77.03 | 78.05 | 37,511,944 | +0.15(+0.19%) |
Jun 13, 2022 | 79.70 | 79.78 | 76.35 | 77.90 | 48,278,724 | -4.29(-5.22%) |
Jun 10, 2022 | 82.64 | 83.88 | 81.24 | 82.19 | 33,753,032 | -1.42(-1.70%) |
Jun 09, 2022 | 84.76 | 85.30 | 83.51 | 83.61 | 26,533,412 | -1.89(-2.21%) |
Jun 08, 2022 | 85.73 | 86.45 | 84.97 | 85.50 | 30,750,094 | +0.19(+0.22%) |
Jun 07, 2022 | 82.78 | 85.42 | 82.72 | 85.31 | 27,718,464 | +2.47(+2.99%) |
Jun 06, 2022 | 83.33 | 83.38 | 82.39 | 82.84 | 18,013,290 | -0.09(-0.11%) |
Jun 03, 2022 | 81.95 | 83.19 | 81.86 | 82.93 | 22,153,940 | +1.08(+1.32%) |
Jun 02, 2022 | 81.53 | 82.42 | 81.03 | 81.85 | 28,381,730 | -0.26(-0.32%) |
Jun 01, 2022 | 81.81 | 82.70 | 80.91 | 82.11 | 31,976,572 | +1.32(+1.63%) |
May 31, 2022 | 83.37 | 83.81 | 80.35 | 80.79 | 42,459,084 | -1.23(-1.50%) |
May 27, 2022 | 80.19 | 82.24 | 79.99 | 82.02 | 20,569,350 | +1.47(+1.83%) |
May 26, 2022 | 80.15 | 81.15 | 80.09 | 80.55 | 23,568,040 | +0.88(+1.10%) |
May 25, 2022 | 78.33 | 79.78 | 78.21 | 79.67 | 28,408,026 | +1.61(+2.07%) |
May 24, 2022 | 76.90 | 78.38 | 76.31 | 78.06 | 28,668,588 | +0.30(+0.38%) |
May 23, 2022 | 76.66 | 78.03 | 76.18 | 77.76 | 28,747,322 | +2.00(+2.64%) |
May 20, 2022 | 76.36 | 77.26 | 74.24 | 75.76 | 34,193,124 | +0.32(+0.43%) |
May 19, 2022 | 73.99 | 76.70 | 73.99 | 75.43 | 38,550,104 | -0.28(-0.37%) |
May 18, 2022 | 78.26 | 78.35 | 74.80 | 75.71 | 35,861,968 | -1.99(-2.56%) |
May 17, 2022 | 77.85 | 78.18 | 77.01 | 77.70 | 30,385,984 | +0.89(+1.16%) |
May 16, 2022 | 75.11 | 77.60 | 75.06 | 76.82 | 30,489,236 | +1.97(+2.64%) |
May 13, 2022 | 73.44 | 75.14 | 73.31 | 74.84 | 32,082,082 | +2.47(+3.42%) |
May 12, 2022 | 72.03 | 72.41 | 70.12 | 72.37 | 48,588,604 | +0.31(+0.42%) |
May 11, 2022 | 72.29 | 74.42 | 71.94 | 72.06 | 53,800,572 | +0.95(+1.34%) |
May 10, 2022 | 71.55 | 72.91 | 69.61 | 71.11 | 61,700,912 | +0.64(+0.91%) |
May 09, 2022 | 75.18 | 75.24 | 70.18 | 70.47 | 57,220,876 | -6.36(-8.27%) |
May 06, 2022 | 75.56 | 76.83 | 74.05 | 76.82 | 50,861,752 | +2.22(+2.98%) |
May 05, 2022 | 76.28 | 76.35 | 73.08 | 74.60 | 50,291,296 | -1.14(-1.50%) |
May 04, 2022 | 74.12 | 75.89 | 73.17 | 75.74 | 48,975,472 | +3.02(+4.15%) |
May 03, 2022 | 70.87 | 73.05 | 70.82 | 72.72 | 44,942,316 | +1.98(+2.80%) |
May 02, 2022 | 69.20 | 70.77 | 68.99 | 70.74 | 56,521,624 | +1.11(+1.60%) |
Apr 29, 2022 | 71.62 | 72.03 | 69.38 | 69.63 | 42,858,812 | -1.83(-2.57%) |
Apr 28, 2022 | 69.82 | 72.04 | 68.45 | 71.46 | 47,193,024 | +2.10(+3.03%) |
Apr 27, 2022 | 68.79 | 70.03 | 67.56 | 69.36 | 48,100,312 | +1.00(+1.46%) |
Apr 26, 2022 | 68.77 | 70.23 | 68.18 | 68.36 | 48,116,556 | +0.09(+0.14%) |
Apr 25, 2022 | 68.37 | 68.63 | 65.78 | 68.26 | 59,902,568 | -2.33(-3.31%) |
Apr 22, 2022 | 72.08 | 73.11 | 70.57 | 70.60 | 38,594,340 | -1.77(-2.45%) |
Apr 21, 2022 | 75.18 | 75.52 | 72.09 | 72.37 | 35,158,196 | -2.37(-3.17%) |
Apr 20, 2022 | 74.65 | 75.14 | 73.93 | 74.74 | 28,101,736 | +0.29(+0.39%) |
Apr 19, 2022 | 74.67 | 75.41 | 74.02 | 74.45 | 24,674,528 | -0.61(-0.81%) |
Apr 18, 2022 | 74.59 | 75.51 | 74.13 | 75.06 | 32,871,072 | +1.08(+1.47%) |
Apr 14, 2022 | 73.39 | 74.56 | 73.28 | 73.98 | 27,992,578 | +0.24(+0.33%) |
Apr 13, 2022 | 73.54 | 73.94 | 72.33 | 73.74 | 26,600,892 | +1.08(+1.49%) |
Apr 12, 2022 | 72.91 | 73.98 | 72.51 | 72.66 | 34,497,416 | +1.19(+1.66%) |
Apr 11, 2022 | 72.90 | 72.91 | 71.31 | 71.47 | 28,306,606 | -2.21(-3.01%) |
Apr 08, 2022 | 71.90 | 73.89 | 71.90 | 73.68 | 28,832,684 | +1.97(+2.75%) |
Apr 07, 2022 | 71.12 | 71.95 | 69.80 | 71.71 | 29,191,032 | +0.93(+1.31%) |
Apr 06, 2022 | 71.14 | 71.78 | 70.39 | 70.78 | 34,685,232 | +0.42(+0.59%) |
Apr 05, 2022 | 71.62 | 72.72 | 70.28 | 70.37 | 29,431,266 | -1.12(-1.57%) |
Apr 04, 2022 | 71.86 | 72.09 | 70.73 | 71.49 | 24,815,914 | +0.09(+0.13%) |