Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 76.54 | 77.27 | 76.00 | 76.98 | 1,974,862 | +0.37(+0.48%) |
Feb 27, 2023 | 77.18 | 77.65 | 76.47 | 76.61 | 1,099,898 | -0.41(-0.53%) |
Feb 24, 2023 | 77.43 | 77.54 | 76.70 | 77.02 | 1,408,582 | -0.64(-0.82%) |
Feb 23, 2023 | 78.30 | 78.62 | 77.35 | 77.66 | 980,347 | -0.85(-1.08%) |
Feb 22, 2023 | 78.68 | 78.91 | 78.16 | 78.51 | 1,165,851 | +0.02(+0.03%) |
Feb 21, 2023 | 78.93 | 79.58 | 78.17 | 78.49 | 1,439,482 | -0.51(-0.65%) |
Feb 17, 2023 | 78.07 | 79.32 | 77.81 | 79.00 | 3,142,387 | +0.76(+0.97%) |
Feb 16, 2023 | 79.48 | 79.71 | 78.20 | 78.24 | 1,135,207 | -1.11(-1.40%) |
Feb 15, 2023 | 79.00 | 79.38 | 78.27 | 79.35 | 1,083,378 | -0.01(-0.01%) |
Feb 14, 2023 | 80.20 | 80.22 | 78.91 | 79.36 | 1,244,594 | -0.72(-0.90%) |
Feb 13, 2023 | 79.22 | 80.13 | 79.06 | 80.08 | 1,380,092 | +0.82(+1.03%) |
Feb 10, 2023 | 81.00 | 81.08 | 79.09 | 79.26 | 2,258,286 | -1.98(-2.44%) |
Feb 09, 2023 | 80.80 | 81.49 | 80.28 | 81.24 | 1,690,541 | +0.74(+0.92%) |
Feb 08, 2023 | 80.96 | 81.14 | 79.45 | 80.50 | 2,357,170 | -0.46(-0.57%) |
Feb 07, 2023 | 83.50 | 83.75 | 79.08 | 80.96 | 4,166,740 | -3.40(-4.03%) |
Feb 06, 2023 | 83.61 | 84.84 | 82.73 | 84.36 | 2,230,613 | +0.75(+0.90%) |
Feb 03, 2023 | 84.69 | 85.20 | 83.38 | 83.61 | 1,434,308 | -0.88(-1.04%) |
Feb 02, 2023 | 85.30 | 85.59 | 83.54 | 84.49 | 1,649,919 | -1.11(-1.30%) |
Feb 01, 2023 | 84.80 | 85.85 | 84.53 | 85.60 | 1,077,321 | +0.46(+0.54%) |
Jan 31, 2023 | 84.06 | 86.05 | 84.02 | 85.14 | 2,113,213 | +1.49(+1.78%) |
Jan 30, 2023 | 85.40 | 85.73 | 83.50 | 83.65 | 1,808,620 | -2.05(-2.39%) |
Jan 27, 2023 | 85.76 | 86.08 | 85.42 | 85.70 | 931,526 | -0.31(-0.36%) |
Jan 26, 2023 | 85.00 | 86.29 | 84.37 | 86.01 | 1,560,723 | +1.04(+1.22%) |
Jan 25, 2023 | 83.57 | 84.99 | 83.44 | 84.97 | 1,103,761 | +1.33(+1.59%) |
Jan 24, 2023 | 83.48 | 84.00 | 83.07 | 83.64 | 1,304,053 | +0.16(+0.19%) |
Jan 23, 2023 | 83.36 | 83.79 | 82.89 | 83.48 | 974,146 | +0.28(+0.34%) |
Jan 20, 2023 | 83.97 | 84.12 | 82.81 | 83.20 | 1,960,304 | -0.68(-0.81%) |
Jan 19, 2023 | 82.30 | 83.93 | 82.17 | 83.88 | 1,522,811 | +1.61(+1.96%) |
Jan 18, 2023 | 81.09 | 82.44 | 80.87 | 82.27 | 1,347,860 | +1.01(+1.24%) |
Jan 17, 2023 | 80.68 | 81.92 | 80.68 | 81.26 | 1,883,603 | +0.43(+0.53%) |
Jan 13, 2023 | 80.19 | 81.69 | 80.19 | 80.83 | 1,080,869 | +0.38(+0.47%) |
Jan 12, 2023 | 79.67 | 80.90 | 78.89 | 80.45 | 3,823,464 | +0.77(+0.97%) |
Jan 11, 2023 | 79.52 | 80.02 | 78.28 | 79.68 | 1,866,899 | +0.13(+0.16%) |
Jan 10, 2023 | 78.90 | 80.52 | 78.86 | 79.55 | 1,687,419 | +0.74(+0.94%) |
Jan 09, 2023 | 80.89 | 81.19 | 78.71 | 78.81 | 2,276,626 | -2.06(-2.55%) |
Jan 06, 2023 | 81.00 | 81.16 | 80.21 | 80.87 | 2,778,678 | +0.71(+0.89%) |
Jan 05, 2023 | 78.58 | 80.83 | 78.30 | 80.16 | 4,437,254 | +1.08(+1.37%) |
Jan 04, 2023 | 80.13 | 80.51 | 78.83 | 79.08 | 1,889,529 | -0.47(-0.59%) |
Jan 03, 2023 | 80.17 | 80.97 | 79.15 | 79.55 | 1,457,004 | -0.77(-0.96%) |
Dec 30, 2022 | 79.25 | 80.40 | 78.87 | 80.32 | 697,893 | +0.84(+1.06%) |
Dec 29, 2022 | 79.59 | 80.22 | 79.22 | 79.48 | 662,032 | +0.04(+0.05%) |
Dec 28, 2022 | 79.66 | 80.28 | 79.19 | 79.44 | 924,615 | -0.15(-0.19%) |
Dec 27, 2022 | 81.49 | 81.68 | 79.44 | 79.59 | 730,587 | -1.77(-2.18%) |
Dec 23, 2022 | 80.82 | 81.41 | 80.46 | 81.36 | 1,262,762 | +0.24(+0.30%) |
Dec 22, 2022 | 80.34 | 81.15 | 79.94 | 81.12 | 630,954 | +0.60(+0.75%) |
Dec 21, 2022 | 81.36 | 81.75 | 80.25 | 80.52 | 1,150,761 | -0.55(-0.68%) |
Dec 20, 2022 | 80.46 | 81.20 | 80.27 | 81.07 | 1,722,996 | +0.48(+0.60%) |
Dec 19, 2022 | 81.62 | 82.38 | 80.13 | 80.59 | 1,665,528 | -1.44(-1.76%) |
Dec 16, 2022 | 81.70 | 82.42 | 81.08 | 82.03 | 3,162,936 | -0.20(-0.24%) |
Dec 15, 2022 | 81.98 | 82.52 | 81.77 | 82.23 | 1,051,823 | -0.44(-0.53%) |
Dec 14, 2022 | 82.68 | 83.02 | 81.80 | 82.67 | 1,148,565 | -0.24(-0.29%) |
Dec 13, 2022 | 82.85 | 83.45 | 82.62 | 82.91 | 1,182,262 | +0.55(+0.67%) |
Dec 12, 2022 | 82.46 | 82.53 | 81.65 | 82.36 | 1,077,355 | +0.02(+0.02%) |
Dec 09, 2022 | 84.15 | 84.49 | 82.25 | 82.34 | 1,462,381 | -1.77(-2.10%) |
Dec 08, 2022 | 84.21 | 84.58 | 83.52 | 84.11 | 1,019,835 | +0.08(+0.10%) |
Dec 07, 2022 | 82.57 | 84.13 | 82.32 | 84.03 | 1,145,379 | +1.49(+1.81%) |
Dec 06, 2022 | 84.02 | 84.16 | 82.24 | 82.54 | 2,023,996 | -1.54(-1.83%) |
Dec 05, 2022 | 82.77 | 84.57 | 82.60 | 84.08 | 2,245,186 | +0.95(+1.14%) |
Dec 02, 2022 | 80.28 | 83.34 | 80.01 | 83.13 | 1,651,710 | +2.45(+3.04%) |
Dec 01, 2022 | 80.00 | 81.00 | 79.65 | 80.68 | 1,333,823 | +1.01(+1.27%) |
Nov 30, 2022 | 78.00 | 79.70 | 77.45 | 79.67 | 1,698,039 | +1.87(+2.40%) |
Nov 29, 2022 | 77.90 | 77.95 | 77.06 | 77.80 | 612,855 | -0.03(-0.04%) |
Nov 28, 2022 | 78.30 | 79.00 | 77.61 | 77.83 | 867,874 | -0.43(-0.55%) |
Nov 25, 2022 | 77.33 | 78.26 | 77.27 | 78.26 | 238,798 | +0.50(+0.64%) |
Nov 23, 2022 | 78.37 | 78.90 | 77.53 | 77.76 | 1,150,616 | -0.51(-0.65%) |
Nov 22, 2022 | 78.74 | 78.74 | 77.79 | 78.27 | 819,161 | -0.14(-0.18%) |
Nov 21, 2022 | 77.50 | 78.84 | 76.90 | 78.41 | 1,018,189 | +0.96(+1.24%) |
Nov 18, 2022 | 78.27 | 78.89 | 76.94 | 77.45 | 804,907 | -0.51(-0.65%) |
Nov 17, 2022 | 76.58 | 78.22 | 76.27 | 77.96 | 961,840 | +1.25(+1.63%) |
Nov 16, 2022 | 76.85 | 77.39 | 76.46 | 76.71 | 697,816 | +0.09(+0.12%) |
Nov 15, 2022 | 78.07 | 78.07 | 76.38 | 76.62 | 1,003,882 | -0.47(-0.61%) |
Nov 14, 2022 | 77.70 | 78.37 | 77.06 | 77.09 | 1,223,516 | -0.44(-0.57%) |
Nov 11, 2022 | 77.47 | 77.77 | 75.46 | 77.53 | 1,211,823 | -0.25(-0.32%) |
Nov 10, 2022 | 79.16 | 79.19 | 76.43 | 77.78 | 2,113,746 | +0.56(+0.73%) |
Nov 09, 2022 | 76.86 | 78.03 | 76.67 | 77.22 | 1,563,455 | +0.53(+0.69%) |
Nov 08, 2022 | 75.84 | 77.16 | 75.82 | 76.69 | 1,045,830 | +0.79(+1.04%) |
Nov 07, 2022 | 77.49 | 77.85 | 75.85 | 75.90 | 1,536,592 | -1.40(-1.81%) |
Nov 04, 2022 | 77.36 | 77.85 | 76.22 | 77.30 | 2,178,948 | +0.40(+0.52%) |
Nov 03, 2022 | 76.49 | 77.49 | 75.24 | 76.90 | 1,165,690 | -0.25(-0.32%) |
Nov 02, 2022 | 76.67 | 77.15 | 3,108,633 | +0.20(+0.26%) | ||
Nov 01, 2022 | 75.52 | 81.00 | 75.39 | 76.95 | 4,135,874 | +2.61(+3.51%) |
Oct 31, 2022 | 73.97 | 74.71 | 73.56 | 74.34 | 2,203,830 | -0.26(-0.35%) |
Oct 28, 2022 | 73.54 | 74.64 | 73.17 | 74.60 | 1,114,098 | +1.74(+2.39%) |
Oct 27, 2022 | 73.76 | 73.86 | 72.56 | 72.86 | 899,942 | -0.76(-1.03%) |
Oct 26, 2022 | 72.53 | 74.27 | 72.53 | 73.62 | 1,190,055 | +1.20(+1.66%) |
Oct 25, 2022 | 72.49 | 73.01 | 71.91 | 72.42 | 1,054,287 | -0.05(-0.07%) |
Oct 24, 2022 | 71.26 | 73.07 | 70.28 | 72.47 | 1,919,721 | +1.89(+2.68%) |
Oct 21, 2022 | 68.98 | 70.97 | 68.15 | 70.58 | 4,874,810 | +1.62(+2.35%) |
Oct 20, 2022 | 69.69 | 70.44 | 68.72 | 68.96 | 1,096,658 | -0.63(-0.91%) |
Oct 19, 2022 | 70.53 | 70.98 | 69.08 | 69.59 | 1,305,177 | -1.52(-2.14%) |
Oct 18, 2022 | 71.14 | 71.97 | 70.86 | 71.11 | 1,497,411 | +0.75(+1.07%) |
Oct 17, 2022 | 69.72 | 70.71 | 69.31 | 70.36 | 1,417,519 | +1.26(+1.82%) |
Oct 14, 2022 | 69.12 | 69.64 | 68.32 | 69.10 | 1,202,896 | +0.68(+0.99%) |
Oct 13, 2022 | 66.48 | 69.06 | 66.33 | 68.42 | 1,456,785 | +0.91(+1.35%) |
Oct 12, 2022 | 67.35 | 67.84 | 66.70 | 67.51 | 1,029,977 | +0.26(+0.39%) |
Oct 11, 2022 | 67.76 | 68.16 | 66.69 | 67.25 | 1,392,886 | -0.33(-0.49%) |
Oct 10, 2022 | 68.56 | 68.63 | 67.45 | 67.58 | 990,967 | -0.84(-1.23%) |
Oct 07, 2022 | 69.14 | 69.40 | 68.25 | 68.42 | 1,199,993 | -1.22(-1.75%) |
Oct 06, 2022 | 69.12 | 69.92 | 68.52 | 69.64 | 1,125,267 | +0.14(+0.20%) |
Oct 05, 2022 | 69.21 | 69.98 | 68.51 | 69.50 | 1,019,660 | -0.06(-0.09%) |
Oct 04, 2022 | 69.41 | 69.97 | 68.64 | 69.56 | 1,146,357 | +0.73(+1.06%) |
Oct 03, 2022 | 67.13 | 69.07 | 66.50 | 68.83 | 1,365,260 | +2.19(+3.29%) |
Sep 30, 2022 | 66.84 | 67.91 | 66.56 | 66.64 | 1,615,568 | +0.03(+0.05%) |
Sep 29, 2022 | 67.42 | 67.58 | 66.14 | 66.61 | 1,265,247 | -1.05(-1.55%) |
Sep 28, 2022 | 66.95 | 67.97 | 66.59 | 67.66 | 1,559,237 | +1.22(+1.84%) |
Sep 27, 2022 | 66.48 | 67.53 | 65.88 | 66.44 | 1,818,937 | +0.26(+0.39%) |
Sep 26, 2022 | 66.60 | 67.26 | 65.92 | 66.18 | 1,115,084 | -0.71(-1.06%) |
Sep 23, 2022 | 67.33 | 67.33 | 66.10 | 66.89 | 1,311,579 | -0.52(-0.77%) |
Sep 22, 2022 | 66.16 | 67.90 | 65.62 | 67.41 | 1,240,548 | +0.58(+0.87%) |
Sep 21, 2022 | 68.42 | 68.97 | 66.83 | 66.83 | 1,503,916 | -1.43(-2.09%) |
Sep 20, 2022 | 68.20 | 68.60 | 67.55 | 68.26 | 939,400 | -0.55(-0.80%) |
Sep 19, 2022 | 68.42 | 68.91 | 67.19 | 68.81 | 1,207,249 | -0.02(-0.03%) |
Sep 16, 2022 | 68.86 | 69.18 | 67.75 | 68.83 | 2,358,030 | -0.15(-0.22%) |
Sep 15, 2022 | 68.22 | 69.40 | 68.00 | 68.98 | 1,137,660 | +0.56(+0.82%) |
Sep 14, 2022 | 68.55 | 68.59 | 67.37 | 68.42 | 1,299,689 | +0.28(+0.41%) |
Sep 13, 2022 | 69.90 | 69.95 | 67.86 | 68.14 | 1,284,742 | -2.39(-3.39%) |
Sep 12, 2022 | 72.20 | 72.31 | 70.37 | 70.53 | 1,459,014 | -1.67(-2.31%) |
Sep 09, 2022 | 71.72 | 72.80 | 71.61 | 72.20 | 976,728 | +0.48(+0.67%) |
Sep 08, 2022 | 71.25 | 71.94 | 70.57 | 71.72 | 1,591,272 | +0.31(+0.43%) |
Sep 07, 2022 | 69.13 | 71.82 | 68.95 | 71.41 | 1,376,399 | +2.30(+3.33%) |
Sep 06, 2022 | 70.54 | 70.54 | 68.51 | 69.11 | 1,042,158 | -1.10(-1.57%) |
Sep 02, 2022 | 71.41 | 72.02 | 69.98 | 70.21 | 1,490,751 | -1.14(-1.60%) |
Sep 01, 2022 | 69.90 | 71.39 | 69.36 | 71.35 | 939,365 | +0.92(+1.31%) |
Aug 31, 2022 | 70.53 | 71.16 | 70.17 | 70.43 | 1,678,551 | +0.47(+0.67%) |
Aug 30, 2022 | 70.47 | 70.71 | 69.41 | 69.96 | 1,010,134 | -0.55(-0.78%) |
Aug 29, 2022 | 70.84 | 71.16 | 69.99 | 70.51 | 1,362,310 | -0.97(-1.36%) |
Aug 26, 2022 | 72.98 | 72.98 | 71.38 | 71.48 | 1,252,731 | -1.20(-1.65%) |
Aug 25, 2022 | 73.25 | 73.29 | 71.89 | 72.68 | 660,573 | -0.29(-0.40%) |
Aug 24, 2022 | 73.11 | 73.52 | 72.74 | 72.97 | 656,682 | -0.02(-0.03%) |
Aug 23, 2022 | 73.23 | 73.49 | 71.69 | 72.99 | 971,551 | -0.60(-0.82%) |
Aug 22, 2022 | 74.33 | 74.69 | 72.98 | 73.59 | 1,036,135 | -0.95(-1.27%) |
Aug 19, 2022 | 73.41 | 74.59 | 73.01 | 74.54 | 672,918 | +0.92(+1.25%) |
Aug 18, 2022 | 73.68 | 74.03 | 72.37 | 73.62 | 929,270 | -0.24(-0.32%) |
Aug 17, 2022 | 74.49 | 74.97 | 73.79 | 73.86 | 797,968 | -1.10(-1.47%) |
Aug 16, 2022 | 75.48 | 76.01 | 74.73 | 74.96 | 1,083,227 | -0.32(-0.43%) |
Aug 15, 2022 | 73.75 | 75.45 | 73.40 | 75.28 | 848,569 | +1.29(+1.74%) |
Aug 12, 2022 | 73.99 | 74.75 | 73.61 | 73.99 | 1,264,498 | +0.23(+0.31%) |
Aug 11, 2022 | 73.80 | 74.49 | 73.34 | 73.76 | 1,235,408 | -0.37(-0.50%) |
Aug 10, 2022 | 74.56 | 74.70 | 73.28 | 74.13 | 1,291,726 | +0.40(+0.54%) |
Aug 09, 2022 | 73.50 | 74.22 | 73.22 | 73.73 | 975,359 | -0.27(-0.36%) |
Aug 08, 2022 | 72.16 | 74.11 | 71.65 | 74.00 | 1,364,591 | +1.84(+2.55%) |
Aug 05, 2022 | 71.29 | 72.50 | 70.76 | 72.16 | 1,463,736 | +0.25(+0.35%) |
Aug 04, 2022 | 72.63 | 73.16 | 71.27 | 71.91 | 1,592,120 | -0.63(-0.87%) |
Aug 03, 2022 | 71.56 | 73.68 | 71.05 | 72.54 | 2,063,677 | -0.04(-0.06%) |
Aug 02, 2022 | 74.00 | 74.15 | 71.43 | 72.58 | 3,138,736 | -4.82(-6.23%) |
Aug 01, 2022 | 77.43 | 78.35 | 76.93 | 77.40 | 1,384,214 | -0.28(-0.36%) |
Jul 29, 2022 | 78.73 | 78.73 | 77.26 | 77.68 | 1,192,545 | -1.14(-1.45%) |
Jul 28, 2022 | 80.61 | 80.91 | 77.76 | 78.82 | 1,110,271 | -1.86(-2.31%) |
Jul 27, 2022 | 79.76 | 80.89 | 79.56 | 80.68 | 1,024,633 | +0.84(+1.05%) |
Jul 26, 2022 | 80.45 | 81.06 | 79.65 | 79.84 | 1,343,016 | -0.78(-0.97%) |
Jul 25, 2022 | 80.90 | 81.28 | 79.84 | 80.62 | 1,044,542 | -0.28(-0.35%) |
Jul 22, 2022 | 83.13 | 83.35 | 80.65 | 80.90 | 935,845 | -1.96(-2.37%) |
Jul 21, 2022 | 83.00 | 83.92 | 82.37 | 82.86 | 1,273,519 | +0.37(+0.45%) |
Jul 20, 2022 | 81.68 | 82.67 | 81.48 | 82.49 | 2,089,234 | +1.13(+1.39%) |
Jul 19, 2022 | 79.94 | 81.55 | 79.61 | 81.36 | 1,892,281 | +2.50(+3.17%) |
Jul 18, 2022 | 80.36 | 80.68 | 78.57 | 78.86 | 1,444,450 | -1.17(-1.46%) |
Jul 15, 2022 | 79.62 | 80.34 | 78.27 | 80.03 | 6,471,314 | +0.40(+0.50%) |
Jul 14, 2022 | 79.24 | 79.99 | 77.60 | 79.63 | 1,458,864 | +0.22(+0.28%) |
Jul 13, 2022 | 78.66 | 80.01 | 78.66 | 79.41 | 1,083,406 | -1.01(-1.26%) |
Jul 12, 2022 | 80.63 | 81.16 | 79.27 | 80.42 | 1,336,485 | -0.54(-0.67%) |
Jul 11, 2022 | 80.22 | 81.53 | 79.25 | 80.96 | 1,292,894 | +0.48(+0.60%) |
Jul 08, 2022 | 80.40 | 81.19 | 79.90 | 80.48 | 1,095,994 | -0.30(-0.37%) |
Jul 07, 2022 | 79.38 | 81.48 | 79.38 | 80.78 | 1,457,030 | +1.06(+1.33%) |
Jul 06, 2022 | 79.10 | 80.22 | 78.67 | 79.72 | 1,639,039 | +0.47(+0.59%) |
Jul 05, 2022 | 77.20 | 79.29 | 76.92 | 79.25 | 1,464,010 | +1.58(+2.03%) |
Jul 01, 2022 | 75.58 | 77.86 | 75.36 | 77.67 | 1,321,254 | +1.70(+2.24%) |
Jun 30, 2022 | 75.44 | 76.79 | 74.76 | 75.97 | 1,729,956 | +0.08(+0.11%) |
Jun 29, 2022 | 75.70 | 76.14 | 75.21 | 75.89 | 711,250 | +0.26(+0.34%) |
Jun 28, 2022 | 77.32 | 77.63 | 75.03 | 75.63 | 988,572 | -1.73(-2.24%) |
Jun 27, 2022 | 77.91 | 78.18 | 76.64 | 77.36 | 1,309,905 | -0.83(-1.06%) |
Jun 24, 2022 | 75.33 | 78.30 | 75.23 | 78.19 | 2,298,161 | +3.41(+4.56%) |
Jun 23, 2022 | 74.19 | 74.98 | 73.75 | 74.78 | 855,426 | +1.03(+1.40%) |
Jun 22, 2022 | 72.51 | 74.37 | 72.07 | 73.75 | 1,218,528 | +0.61(+0.83%) |
Jun 21, 2022 | 72.15 | 73.36 | 71.74 | 73.14 | 1,494,754 | +1.87(+2.62%) |
Jun 17, 2022 | 68.53 | 72.02 | 67.90 | 71.27 | 3,288,903 | +3.23(+4.75%) |
Jun 16, 2022 | 67.06 | 68.24 | 66.12 | 68.04 | 1,434,948 | -0.51(-0.74%) |
Jun 15, 2022 | 66.35 | 69.12 | 66.35 | 68.55 | 1,533,079 | +2.37(+3.58%) |
Jun 14, 2022 | 67.50 | 67.78 | 65.07 | 66.18 | 2,168,350 | -1.57(-2.32%) |
Jun 13, 2022 | 69.03 | 69.45 | 67.51 | 67.75 | 1,299,209 | -2.65(-3.76%) |
Jun 10, 2022 | 71.63 | 72.02 | 70.34 | 70.40 | 1,339,165 | -2.38(-3.27%) |
Jun 09, 2022 | 74.67 | 74.85 | 72.74 | 72.78 | 854,826 | -2.21(-2.95%) |
Jun 08, 2022 | 75.00 | 75.85 | 74.70 | 74.99 | 699,953 | +0.08(+0.11%) |
Jun 07, 2022 | 73.69 | 75.04 | 73.62 | 74.91 | 1,023,390 | +1.02(+1.38%) |
Jun 06, 2022 | 74.82 | 74.82 | 73.19 | 73.89 | 1,080,227 | -0.07(-0.09%) |
Jun 03, 2022 | 74.37 | 74.77 | 73.54 | 73.96 | 1,602,409 | -0.67(-0.90%) |
Jun 02, 2022 | 74.68 | 74.87 | 72.32 | 74.63 | 1,346,371 | -0.35(-0.47%) |
Jun 01, 2022 | 76.22 | 76.47 | 74.38 | 74.98 | 1,319,486 | -0.91(-1.20%) |
May 31, 2022 | 76.95 | 77.06 | 74.98 | 75.89 | 2,997,359 | -1.30(-1.68%) |
May 27, 2022 | 76.45 | 77.34 | 75.80 | 77.19 | 1,174,356 | +1.17(+1.54%) |
May 26, 2022 | 76.89 | 77.62 | 75.85 | 76.02 | 845,916 | -0.49(-0.64%) |
May 25, 2022 | 75.38 | 76.77 | 74.71 | 76.51 | 955,391 | +1.40(+1.86%) |
May 24, 2022 | 76.66 | 76.91 | 74.88 | 75.11 | 1,043,063 | -1.80(-2.34%) |
May 23, 2022 | 75.20 | 77.27 | 74.78 | 76.91 | 1,012,714 | +2.03(+2.71%) |
May 20, 2022 | 75.03 | 75.14 | 72.82 | 74.88 | 1,285,526 | +0.54(+0.73%) |
May 19, 2022 | 73.34 | 74.83 | 72.49 | 74.34 | 1,417,597 | +0.95(+1.29%) |
May 18, 2022 | 74.78 | 75.06 | 73.12 | 73.39 | 1,587,385 | -2.12(-2.81%) |
May 17, 2022 | 75.24 | 75.89 | 74.21 | 75.51 | 1,283,295 | +1.00(+1.34%) |
May 16, 2022 | 74.62 | 75.00 | 73.77 | 74.51 | 1,272,930 | -0.39(-0.52%) |
May 13, 2022 | 75.87 | 76.62 | 74.49 | 74.90 | 1,126,981 | -0.61(-0.81%) |
May 12, 2022 | 73.37 | 75.53 | 73.05 | 75.51 | 1,408,662 | +1.60(+2.16%) |
May 11, 2022 | 75.75 | 76.62 | 73.79 | 73.91 | 1,125,370 | -2.23(-2.93%) |
May 10, 2022 | 74.02 | 76.34 | 73.62 | 76.14 | 1,897,497 | +3.49(+4.80%) |
May 09, 2022 | 74.12 | 74.73 | 72.35 | 72.65 | 1,865,003 | -2.55(-3.39%) |
May 06, 2022 | 76.56 | 77.12 | 74.44 | 75.20 | 1,145,162 | -2.08(-2.69%) |
May 05, 2022 | 80.48 | 80.55 | 76.43 | 77.28 | 1,214,367 | -3.44(-4.26%) |
May 04, 2022 | 77.47 | 80.79 | 76.85 | 80.72 | 1,999,075 | +3.54(+4.59%) |
May 03, 2022 | 76.12 | 79.21 | 75.80 | 77.18 | 1,931,502 | +1.13(+1.49%) |
May 02, 2022 | 74.68 | 76.19 | 74.12 | 76.05 | 1,834,796 | +1.09(+1.45%) |
Apr 29, 2022 | 75.07 | 76.74 | 74.72 | 74.96 | 1,553,171 | -0.44(-0.58%) |
Apr 28, 2022 | 74.72 | 75.80 | 73.37 | 75.40 | 1,060,727 | +0.97(+1.30%) |
Apr 27, 2022 | 74.13 | 75.07 | 73.72 | 74.43 | 914,032 | +0.28(+0.38%) |
Apr 26, 2022 | 76.07 | 76.63 | 74.11 | 74.15 | 925,193 | -2.41(-3.15%) |
Apr 25, 2022 | 76.41 | 76.81 | 75.17 | 76.56 | 1,190,223 | -0.02(-0.03%) |
Apr 22, 2022 | 76.55 | 77.32 | 76.08 | 76.58 | 933,118 | -0.28(-0.36%) |
Apr 21, 2022 | 79.01 | 79.01 | 76.63 | 76.86 | 1,382,001 | -1.85(-2.35%) |
Apr 20, 2022 | 79.72 | 79.72 | 78.05 | 78.71 | 1,165,808 | -0.76(-0.96%) |
Apr 19, 2022 | 79.96 | 80.30 | 79.15 | 79.47 | 956,939 | -0.86(-1.07%) |
Apr 18, 2022 | 81.69 | 81.70 | 80.05 | 80.33 | 1,007,082 | -1.41(-1.72%) |
Apr 14, 2022 | 81.56 | 82.85 | 80.95 | 81.74 | 4,005,765 | -0.25(-0.30%) |
Apr 13, 2022 | 80.06 | 82.11 | 79.80 | 81.99 | 1,752,785 | +1.92(+2.40%) |
Apr 12, 2022 | 81.01 | 81.02 | 79.35 | 80.07 | 1,824,715 | -0.88(-1.09%) |
Apr 11, 2022 | 82.50 | 82.99 | 80.81 | 80.95 | 1,417,435 | -2.23(-2.68%) |
Apr 08, 2022 | 82.43 | 84.86 | 81.90 | 83.18 | 2,147,671 | +1.00(+1.22%) |
Apr 07, 2022 | 81.83 | 83.51 | 81.67 | 82.18 | 1,381,951 | +0.31(+0.38%) |
Apr 06, 2022 | 80.32 | 82.09 | 80.14 | 81.87 | 1,505,640 | +1.17(+1.45%) |
Apr 05, 2022 | 80.91 | 82.25 | 80.62 | 80.70 | 1,327,903 | -0.21(-0.26%) |
Apr 04, 2022 | 80.51 | 81.69 | 80.11 | 80.91 | 1,658,556 | +0.97(+1.21%) |
Apr 01, 2022 | 79.73 | 80.79 | 79.52 | 79.94 | 1,474,246 | +0.52(+0.65%) |
Mar 31, 2022 | 79.66 | 80.00 | 79.14 | 79.42 | 1,221,897 | -0.25(-0.31%) |
Mar 30, 2022 | 79.75 | 80.25 | 79.18 | 79.67 | 1,142,473 | -0.04(-0.05%) |
Mar 29, 2022 | 78.91 | 80.04 | 78.91 | 79.71 | 1,434,341 | +0.76(+0.96%) |
Mar 28, 2022 | 78.41 | 79.14 | 78.25 | 78.95 | 1,207,140 | +0.49(+0.62%) |
Mar 25, 2022 | 78.45 | 78.68 | 77.86 | 78.46 | 1,034,103 | +0.27(+0.35%) |
Mar 24, 2022 | 77.53 | 78.88 | 77.26 | 78.19 | 1,275,280 | +1.09(+1.41%) |
Mar 23, 2022 | 78.08 | 78.14 | 77.07 | 77.10 | 1,180,465 | -0.95(-1.22%) |
Mar 22, 2022 | 76.56 | 78.25 | 75.82 | 78.05 | 1,806,944 | +1.47(+1.92%) |
Mar 21, 2022 | 75.44 | 76.76 | 75.19 | 76.58 | 1,741,147 | +1.38(+1.84%) |
Mar 18, 2022 | 74.35 | 75.38 | 73.76 | 75.20 | 2,734,903 | +0.85(+1.14%) |
Mar 17, 2022 | 74.61 | 75.38 | 74.03 | 74.35 | 1,266,443 | -0.25(-0.34%) |
Mar 16, 2022 | 75.08 | 75.23 | 73.22 | 74.60 | 2,292,103 | +1.29(+1.76%) |
Mar 15, 2022 | 72.37 | 73.46 | 72.01 | 73.31 | 1,382,196 | +1.12(+1.55%) |
Mar 14, 2022 | 73.72 | 74.35 | 71.86 | 72.19 | 1,208,901 | -1.75(-2.37%) |
Mar 11, 2022 | 74.51 | 76.03 | 73.74 | 73.94 | 1,321,935 | +0.45(+0.61%) |
Mar 10, 2022 | 71.49 | 73.62 | 71.45 | 73.49 | 2,227,567 | +1.48(+2.06%) |
Mar 09, 2022 | 71.69 | 72.31 | 71.21 | 72.01 | 1,071,471 | +0.86(+1.21%) |
Mar 08, 2022 | 69.87 | 72.59 | 69.74 | 71.15 | 1,079,919 | +0.53(+0.75%) |
Mar 07, 2022 | 69.93 | 71.40 | 69.71 | 70.62 | 1,238,332 | +0.57(+0.81%) |
Mar 04, 2022 | 68.79 | 70.78 | 68.60 | 70.05 | 877,081 | +0.59(+0.85%) |
Mar 03, 2022 | 69.81 | 69.87 | 68.50 | 69.46 | 1,247,031 | -0.12(-0.17%) |
Mar 02, 2022 | 68.60 | 69.97 | 68.04 | 69.58 | 948,231 | +0.88(+1.28%) |