Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 72.22 | 72.25 | 71.52 | 72.10 | 3,044,350 | -0.40(-0.55%) |
Dec 29, 2022 | 72.09 | 72.73 | 72.00 | 72.50 | 1,759,888 | +0.76(+1.06%) |
Dec 28, 2022 | 72.47 | 72.82 | 71.70 | 71.74 | 3,141,059 | -0.76(-1.05%) |
Dec 27, 2022 | 72.36 | 72.65 | 72.11 | 72.50 | 1,770,988 | +0.13(+0.18%) |
Dec 23, 2022 | 71.86 | 72.40 | 71.70 | 72.37 | 2,544,352 | +0.38(+0.53%) |
Dec 22, 2022 | 72.10 | 72.15 | 71.08 | 71.99 | 4,301,389 | -0.53(-0.73%) |
Dec 21, 2022 | 72.09 | 72.66 | 71.93 | 72.52 | 3,645,984 | +0.86(+1.20%) |
Dec 20, 2022 | 71.51 | 71.92 | 71.28 | 71.66 | 2,873,379 | +0.04(+0.06%) |
Dec 19, 2022 | 72.11 | 72.24 | 71.30 | 71.62 | 3,638,468 | -0.41(-0.57%) |
Dec 16, 2022 | 72.18 | 72.34 | 71.68 | 72.03 | 2,627,333 | -0.72(-0.99%) |
Dec 15, 2022 | 73.37 | 73.70 | 72.49 | 72.75 | 2,794,051 | -1.45(-1.95%) |
Dec 14, 2022 | 74.33 | 75.09 | 73.73 | 74.20 | 2,770,228 | -0.28(-0.38%) |
Dec 13, 2022 | 75.76 | 75.79 | 74.12 | 74.48 | 2,680,315 | -0.31(-0.41%) |
Dec 12, 2022 | 73.88 | 74.79 | 73.84 | 74.79 | 3,857,764 | +1.08(+1.47%) |
Dec 09, 2022 | 74.13 | 74.42 | 73.67 | 73.71 | 1,285,568 | -0.69(-0.93%) |
Dec 08, 2022 | 74.15 | 74.53 | 73.94 | 74.40 | 1,856,634 | +0.48(+0.65%) |
Dec 07, 2022 | 73.71 | 74.29 | 73.70 | 73.92 | 2,050,354 | +0.08(+0.11%) |
Dec 06, 2022 | 74.34 | 74.50 | 73.47 | 73.84 | 3,750,654 | -0.59(-0.79%) |
Dec 05, 2022 | 75.04 | 75.04 | 74.28 | 74.43 | 3,769,166 | -1.07(-1.42%) |
Dec 02, 2022 | 74.51 | 75.62 | 74.50 | 75.50 | 2,231,274 | +0.14(+0.19%) |
Dec 01, 2022 | 75.56 | 75.86 | 75.06 | 75.36 | 4,390,601 | +0.10(+0.13%) |
Nov 30, 2022 | 73.49 | 75.31 | 73.31 | 75.26 | 2,894,136 | +1.79(+2.44%) |
Nov 29, 2022 | 73.58 | 73.59 | 73.00 | 73.47 | 1,325,747 | -0.07(-0.10%) |
Nov 28, 2022 | 74.03 | 74.30 | 73.46 | 73.54 | 1,365,301 | -0.81(-1.09%) |
Nov 25, 2022 | 74.09 | 74.37 | 74.09 | 74.35 | 733,015 | +0.21(+0.28%) |
Nov 23, 2022 | 73.78 | 74.24 | 73.77 | 74.14 | 1,430,189 | +0.27(+0.37%) |
Nov 22, 2022 | 73.40 | 73.92 | 73.30 | 73.87 | 1,495,460 | +0.66(+0.90%) |
Nov 21, 2022 | 72.89 | 73.31 | 72.77 | 73.21 | 1,969,175 | +0.29(+0.40%) |
Nov 18, 2022 | 72.74 | 73.02 | 72.42 | 72.92 | 1,589,539 | +0.70(+0.97%) |
Nov 17, 2022 | 71.56 | 72.30 | 71.54 | 72.22 | 4,621,461 | -0.05(-0.07%) |
Nov 16, 2022 | 72.13 | 72.59 | 72.10 | 72.27 | 2,204,744 | -0.02(-0.03%) |
Nov 15, 2022 | 72.68 | 72.77 | 71.61 | 72.29 | 3,953,639 | +0.39(+0.54%) |
Nov 14, 2022 | 72.04 | 72.80 | 71.86 | 71.90 | 2,268,001 | -0.19(-0.26%) |
Nov 11, 2022 | 72.49 | 72.51 | 71.42 | 72.09 | 3,856,220 | -0.40(-0.55%) |
Nov 10, 2022 | 71.83 | 72.59 | 71.46 | 72.49 | 3,804,759 | +2.47(+3.53%) |
Nov 09, 2022 | 70.59 | 71.04 | 69.97 | 70.02 | 2,093,958 | -0.83(-1.17%) |
Nov 08, 2022 | 70.42 | 71.42 | 70.19 | 70.85 | 1,731,894 | +0.54(+0.77%) |
Nov 07, 2022 | 70.01 | 70.47 | 69.73 | 70.31 | 1,989,808 | +0.53(+0.76%) |
Nov 04, 2022 | 69.77 | 70.08 | 68.78 | 69.78 | 3,145,641 | +0.56(+0.81%) |
Nov 03, 2022 | 69.14 | 69.57 | 68.81 | 69.22 | 4,089,763 | -0.46(-0.66%) |
Nov 02, 2022 | 70.98 | 69.68 | 69.68 | 5,685,284 | -1.43(-2.01%) | |
Nov 01, 2022 | 71.66 | 71.69 | 70.78 | 71.11 | 2,406,033 | -0.08(-0.11%) |
Oct 31, 2022 | 71.24 | 71.64 | 71.05 | 71.19 | 3,333,965 | -0.46(-0.64%) |
Oct 28, 2022 | 70.01 | 71.71 | 70.01 | 71.65 | 4,026,913 | +1.86(+2.67%) |
Oct 27, 2022 | 69.97 | 70.44 | 69.69 | 69.79 | 4,769,506 | -0.03(-0.04%) |
Oct 26, 2022 | 69.69 | 70.46 | 69.53 | 69.82 | 2,110,581 | +0.07(+0.10%) |
Oct 25, 2022 | 68.80 | 69.80 | 68.80 | 69.75 | 2,775,715 | +0.82(+1.19%) |
Oct 24, 2022 | 68.35 | 69.09 | 68.19 | 68.93 | 2,882,980 | +0.91(+1.34%) |
Oct 21, 2022 | 66.82 | 68.10 | 66.53 | 68.02 | 2,559,180 | +1.20(+1.80%) |
Oct 20, 2022 | 67.48 | 67.79 | 66.66 | 66.82 | 2,573,896 | -0.55(-0.82%) |
Oct 19, 2022 | 67.62 | 67.83 | 66.90 | 67.37 | 2,148,842 | -0.60(-0.88%) |
Oct 18, 2022 | 68.28 | 68.45 | 67.48 | 67.97 | 2,633,662 | +0.77(+1.15%) |
Oct 17, 2022 | 66.62 | 67.42 | 66.62 | 67.20 | 3,653,383 | +1.27(+1.93%) |
Oct 14, 2022 | 67.52 | 67.79 | 65.84 | 65.93 | 2,857,296 | -1.21(-1.80%) |
Oct 13, 2022 | 64.66 | 67.42 | 64.56 | 67.14 | 4,592,648 | +1.39(+2.11%) |
Oct 12, 2022 | 66.12 | 66.49 | 65.72 | 65.75 | 4,072,068 | -0.47(-0.71%) |
Oct 11, 2022 | 66.05 | 66.87 | 65.89 | 66.22 | 9,973,669 | -0.04(-0.06%) |
Oct 10, 2022 | 66.49 | 66.69 | 65.90 | 66.26 | 5,072,851 | -0.08(-0.12%) |
Oct 07, 2022 | 67.36 | 67.46 | 66.06 | 66.34 | 3,106,428 | -1.49(-2.20%) |
Oct 06, 2022 | 68.66 | 68.87 | 67.72 | 67.83 | 4,036,396 | -1.05(-1.52%) |
Oct 05, 2022 | 68.60 | 69.33 | 68.15 | 68.88 | 2,902,351 | -0.29(-0.42%) |
Oct 04, 2022 | 68.22 | 69.20 | 68.22 | 69.17 | 4,724,315 | +1.44(+2.13%) |
Oct 03, 2022 | 66.66 | 68.00 | 66.53 | 67.73 | 3,486,698 | +1.63(+2.47%) |
Sep 30, 2022 | 66.95 | 67.29 | 66.02 | 66.10 | 11,786,925 | -0.77(-1.15%) |
Sep 29, 2022 | 67.59 | 67.69 | 66.47 | 66.87 | 5,835,160 | -1.12(-1.65%) |
Sep 28, 2022 | 67.28 | 68.29 | 66.98 | 67.99 | 8,358,874 | +1.20(+1.80%) |
Sep 27, 2022 | 67.63 | 68.03 | 66.50 | 66.79 | 15,236,761 | -0.41(-0.61%) |
Sep 26, 2022 | 67.72 | 68.00 | 66.92 | 67.20 | 4,957,548 | -1.06(-1.55%) |
Sep 23, 2022 | 68.49 | 68.49 | 67.49 | 68.26 | 3,223,692 | -0.67(-0.97%) |
Sep 22, 2022 | 69.11 | 69.39 | 68.65 | 68.93 | 2,432,024 | -0.23(-0.33%) |
Sep 21, 2022 | 70.34 | 70.85 | 69.12 | 69.16 | 2,756,824 | -0.91(-1.30%) |
Sep 20, 2022 | 70.47 | 70.47 | 69.61 | 70.07 | 2,274,865 | -0.86(-1.21%) |
Sep 19, 2022 | 70.19 | 70.93 | 70.10 | 70.93 | 1,583,282 | +0.35(+0.50%) |
Sep 16, 2022 | 70.25 | 70.69 | 70.19 | 70.58 | 2,746,726 | -0.20(-0.28%) |
Sep 15, 2022 | 71.46 | 71.60 | 70.62 | 70.78 | 2,058,751 | -0.83(-1.16%) |
Sep 14, 2022 | 71.79 | 72.01 | 71.18 | 71.61 | 2,447,271 | +0.00(+0.00%) |
Sep 13, 2022 | 72.96 | 73.10 | 71.41 | 71.61 | 5,318,137 | -2.42(-3.27%) |
Sep 12, 2022 | 73.94 | 74.23 | 73.79 | 74.03 | 1,919,441 | +0.43(+0.58%) |
Sep 09, 2022 | 73.18 | 73.76 | 73.03 | 73.60 | 4,188,914 | +0.75(+1.03%) |
Sep 08, 2022 | 72.20 | 73.01 | 71.76 | 72.85 | 4,781,732 | +0.31(+0.43%) |
Sep 07, 2022 | 71.21 | 72.63 | 71.21 | 72.54 | 7,249,489 | +1.43(+2.01%) |
Sep 06, 2022 | 71.30 | 71.82 | 70.93 | 71.11 | 2,988,204 | -0.15(-0.21%) |
Sep 02, 2022 | 72.68 | 72.82 | 70.99 | 71.26 | 2,754,755 | -0.92(-1.27%) |
Sep 01, 2022 | 71.16 | 72.22 | 71.16 | 72.18 | 2,372,929 | +0.70(+0.98%) |
Aug 31, 2022 | 72.19 | 72.47 | 71.47 | 71.48 | 3,637,354 | -0.46(-0.64%) |
Aug 30, 2022 | 72.60 | 72.76 | 71.77 | 71.94 | 1,590,637 | -0.63(-0.87%) |
Aug 29, 2022 | 72.59 | 73.12 | 72.35 | 72.57 | 1,673,073 | -0.42(-0.58%) |
Aug 26, 2022 | 74.97 | 74.97 | 72.94 | 72.99 | 2,241,530 | -1.97(-2.63%) |
Aug 25, 2022 | 74.53 | 74.96 | 74.20 | 74.96 | 988,050 | +0.61(+0.82%) |
Aug 24, 2022 | 74.22 | 74.56 | 74.08 | 74.35 | 1,454,305 | +0.10(+0.13%) |
Aug 23, 2022 | 74.65 | 74.67 | 74.13 | 74.25 | 4,199,491 | -0.52(-0.70%) |
Aug 22, 2022 | 75.35 | 75.44 | 74.66 | 74.77 | 3,918,788 | -1.09(-1.44%) |
Aug 19, 2022 | 76.09 | 76.12 | 75.69 | 75.86 | 2,603,398 | -0.47(-0.62%) |
Aug 18, 2022 | 76.16 | 76.42 | 75.99 | 76.33 | 1,599,219 | +0.20(+0.26%) |
Aug 17, 2022 | 76.12 | 76.52 | 75.95 | 76.13 | 1,724,309 | -0.50(-0.65%) |
Aug 16, 2022 | 76.13 | 76.89 | 76.06 | 76.63 | 1,541,517 | +0.35(+0.46%) |
Aug 15, 2022 | 75.47 | 76.33 | 75.47 | 76.28 | 2,578,300 | +0.54(+0.71%) |
Aug 12, 2022 | 74.99 | 75.77 | 74.96 | 75.74 | 2,546,796 | +1.05(+1.41%) |
Aug 11, 2022 | 75.24 | 75.53 | 74.60 | 74.69 | 3,433,219 | -0.31(-0.41%) |
Aug 10, 2022 | 74.94 | 75.09 | 74.73 | 75.00 | 4,642,008 | +0.81(+1.08%) |
Aug 09, 2022 | 74.14 | 74.39 | 73.99 | 74.19 | 1,777,971 | -0.04(-0.05%) |
Aug 08, 2022 | 74.28 | 74.70 | 74.03 | 74.23 | 1,889,012 | +0.21(+0.28%) |
Aug 05, 2022 | 73.30 | 74.05 | 73.24 | 74.02 | 1,420,488 | +0.13(+0.18%) |
Aug 04, 2022 | 73.93 | 74.09 | 73.69 | 73.89 | 1,656,672 | -0.02(-0.03%) |
Aug 03, 2022 | 73.41 | 74.08 | 73.22 | 73.91 | 2,041,669 | +0.81(+1.11%) |
Aug 02, 2022 | 73.49 | 73.83 | 73.08 | 73.10 | 2,245,144 | -0.47(-0.64%) |
Aug 01, 2022 | 73.42 | 73.88 | 73.33 | 73.57 | 7,489,491 | -0.24(-0.33%) |
Jul 29, 2022 | 73.37 | 73.92 | 73.21 | 73.81 | 1,402,048 | +0.41(+0.56%) |
Jul 28, 2022 | 72.40 | 73.54 | 72.06 | 73.40 | 3,933,856 | +1.02(+1.41%) |
Jul 27, 2022 | 71.68 | 72.65 | 71.54 | 72.38 | 3,275,382 | +0.86(+1.20%) |
Jul 26, 2022 | 71.36 | 71.69 | 71.27 | 71.52 | 3,074,707 | -0.13(-0.18%) |
Jul 25, 2022 | 71.75 | 71.79 | 71.28 | 71.65 | 2,655,343 | -0.05(-0.07%) |
Jul 22, 2022 | 71.94 | 72.22 | 71.27 | 71.70 | 2,642,397 | -0.21(-0.29%) |
Jul 21, 2022 | 71.34 | 71.91 | 71.11 | 71.91 | 9,066,412 | +0.57(+0.80%) |
Jul 20, 2022 | 71.48 | 71.73 | 71.09 | 71.34 | 2,066,464 | -0.17(-0.24%) |
Jul 19, 2022 | 70.76 | 71.59 | 70.66 | 71.51 | 6,720,687 | +1.33(+1.90%) |
Jul 18, 2022 | 71.28 | 71.28 | 70.00 | 70.18 | 1,409,618 | -0.90(-1.27%) |
Jul 15, 2022 | 70.74 | 71.08 | 70.54 | 71.08 | 1,528,803 | +0.91(+1.30%) |
Jul 14, 2022 | 69.55 | 70.25 | 69.26 | 70.17 | 2,168,373 | -0.18(-0.26%) |
Jul 13, 2022 | 69.88 | 70.88 | 69.78 | 70.35 | 2,194,871 | -0.20(-0.28%) |
Jul 12, 2022 | 71.19 | 71.48 | 70.28 | 70.55 | 2,485,382 | -0.65(-0.91%) |
Jul 11, 2022 | 71.15 | 71.54 | 71.00 | 71.20 | 2,523,974 | -0.28(-0.39%) |
Jul 08, 2022 | 71.43 | 71.71 | 71.22 | 71.48 | 2,671,695 | -0.12(-0.17%) |
Jul 07, 2022 | 71.41 | 71.74 | 71.28 | 71.60 | 2,642,897 | +0.32(+0.45%) |
Jul 06, 2022 | 70.86 | 71.63 | 70.76 | 71.28 | 7,704,413 | +0.45(+0.64%) |
Jul 05, 2022 | 70.50 | 70.83 | 69.56 | 70.83 | 1,998,063 | -0.23(-0.32%) |
Jul 01, 2022 | 70.07 | 71.18 | 69.95 | 71.06 | 3,535,567 | +0.85(+1.21%) |
Jun 30, 2022 | 69.85 | 70.70 | 69.56 | 70.21 | 4,813,892 | -0.18(-0.26%) |
Jun 29, 2022 | 70.25 | 70.60 | 69.93 | 70.39 | 4,968,249 | +0.29(+0.41%) |
Jun 28, 2022 | 71.54 | 71.85 | 70.08 | 70.10 | 3,491,637 | -1.23(-1.72%) |
Jun 27, 2022 | 71.50 | 71.62 | 71.12 | 71.33 | 1,754,861 | -0.08(-0.11%) |
Jun 24, 2022 | 70.24 | 71.42 | 70.16 | 71.41 | 2,192,505 | +1.60(+2.29%) |
Jun 23, 2022 | 68.95 | 69.88 | 68.95 | 69.81 | 4,395,060 | +1.11(+1.62%) |
Jun 22, 2022 | 67.90 | 69.33 | 67.90 | 68.70 | 3,977,767 | +0.26(+0.38%) |
Jun 21, 2022 | 67.50 | 68.62 | 67.49 | 68.44 | 3,669,618 | +1.52(+2.27%) |
Jun 17, 2022 | 66.71 | 67.32 | 66.38 | 66.92 | 4,001,484 | +0.19(+0.28%) |
Jun 16, 2022 | 66.91 | 67.02 | 66.40 | 66.73 | 3,766,881 | -1.38(-2.03%) |
Jun 15, 2022 | 68.09 | 68.88 | 67.12 | 68.11 | 3,489,991 | +0.49(+0.72%) |
Jun 14, 2022 | 68.24 | 68.47 | 67.11 | 67.62 | 7,446,362 | -0.40(-0.59%) |
Jun 13, 2022 | 68.77 | 69.08 | 67.77 | 68.02 | 5,485,728 | -2.01(-2.87%) |
Jun 10, 2022 | 70.29 | 70.68 | 69.79 | 70.03 | 3,907,279 | -1.07(-1.50%) |
Jun 09, 2022 | 72.37 | 72.74 | 71.10 | 71.10 | 2,340,088 | -1.70(-2.34%) |
Jun 08, 2022 | 73.43 | 73.54 | 72.68 | 72.80 | 2,765,206 | -0.91(-1.23%) |
Jun 07, 2022 | 72.66 | 73.76 | 72.57 | 73.71 | 3,803,635 | +0.57(+0.78%) |
Jun 06, 2022 | 73.62 | 73.76 | 72.97 | 73.14 | 5,165,764 | +0.01(+0.01%) |
Jun 03, 2022 | 73.21 | 73.54 | 72.99 | 73.13 | 2,032,836 | -0.63(-0.85%) |
Jun 02, 2022 | 72.90 | 73.76 | 72.18 | 73.76 | 3,728,821 | +0.87(+1.19%) |
Jun 01, 2022 | 73.76 | 73.76 | 72.45 | 72.89 | 11,822,451 | -0.57(-0.78%) |
May 31, 2022 | 73.70 | 73.91 | 73.01 | 73.46 | 3,165,354 | -0.74(-1.00%) |
May 27, 2022 | 73.05 | 74.20 | 73.05 | 74.20 | 1,788,573 | +1.35(+1.85%) |
May 26, 2022 | 72.30 | 73.12 | 72.30 | 72.85 | 3,518,209 | +0.91(+1.26%) |
May 25, 2022 | 71.56 | 72.17 | 71.32 | 71.94 | 2,962,502 | +0.22(+0.31%) |
May 24, 2022 | 70.87 | 71.88 | 70.55 | 71.72 | 2,971,315 | +0.36(+0.50%) |
May 23, 2022 | 70.93 | 71.52 | 70.57 | 71.36 | 3,581,115 | +1.03(+1.46%) |
May 20, 2022 | 70.46 | 70.50 | 69.04 | 70.33 | 4,000,272 | +0.46(+0.66%) |
May 19, 2022 | 69.61 | 70.50 | 69.20 | 69.87 | 4,830,313 | -0.28(-0.40%) |
May 18, 2022 | 72.05 | 72.08 | 69.94 | 70.15 | 3,636,662 | -2.71(-3.72%) |
May 17, 2022 | 72.74 | 72.89 | 72.17 | 72.86 | 2,885,757 | +0.67(+0.93%) |
May 16, 2022 | 72.04 | 72.64 | 71.75 | 72.19 | 2,561,212 | +0.01(+0.01%) |
May 13, 2022 | 71.47 | 72.28 | 71.42 | 72.18 | 2,428,689 | +1.15(+1.62%) |
May 12, 2022 | 70.54 | 71.26 | 70.09 | 71.03 | 4,546,739 | +0.22(+0.31%) |
May 11, 2022 | 71.15 | 72.18 | 70.68 | 70.81 | 4,570,730 | -0.49(-0.69%) |
May 10, 2022 | 72.10 | 72.34 | 70.71 | 71.30 | 4,836,684 | -0.02(-0.02%) |
May 09, 2022 | 71.97 | 72.09 | 71.07 | 71.31 | 6,961,863 | -1.44(-1.97%) |
May 06, 2022 | 72.67 | 73.25 | 72.12 | 72.75 | 5,582,826 | -0.41(-0.56%) |
May 05, 2022 | 74.43 | 74.62 | 72.56 | 73.16 | 5,815,799 | -1.95(-2.60%) |
May 04, 2022 | 73.37 | 75.20 | 73.05 | 75.11 | 3,196,590 | +1.64(+2.23%) |
May 03, 2022 | 73.23 | 74.08 | 73.12 | 73.47 | 3,134,562 | +0.26(+0.36%) |
May 02, 2022 | 73.54 | 73.99 | 72.02 | 73.21 | 6,188,844 | -0.22(-0.30%) |
Apr 29, 2022 | 75.48 | 75.56 | 73.33 | 73.43 | 4,099,744 | -2.56(-3.37%) |
Apr 28, 2022 | 75.23 | 76.19 | 74.74 | 75.99 | 2,681,211 | +1.26(+1.69%) |
Apr 27, 2022 | 74.84 | 75.58 | 74.64 | 74.73 | 5,184,213 | +0.09(+0.12%) |
Apr 26, 2022 | 75.98 | 76.05 | 74.63 | 74.64 | 3,986,311 | -1.53(-2.01%) |
Apr 25, 2022 | 75.64 | 76.28 | 74.76 | 76.17 | 5,968,056 | +0.31(+0.41%) |
Apr 22, 2022 | 77.34 | 77.47 | 75.80 | 75.86 | 5,878,400 | -1.90(-2.44%) |
Apr 21, 2022 | 78.72 | 79.05 | 77.63 | 77.76 | 3,487,947 | -0.72(-0.92%) |
Apr 20, 2022 | 78.25 | 78.82 | 78.25 | 78.48 | 3,199,217 | +0.30(+0.38%) |
Apr 19, 2022 | 77.20 | 78.32 | 77.20 | 78.18 | 3,222,510 | +0.95(+1.23%) |
Apr 18, 2022 | 77.64 | 77.95 | 76.96 | 77.23 | 4,075,428 | -0.55(-0.71%) |
Apr 14, 2022 | 78.35 | 78.53 | 77.77 | 77.78 | 2,271,092 | -0.51(-0.65%) |
Apr 13, 2022 | 77.72 | 78.35 | 77.60 | 78.29 | 3,179,830 | +0.55(+0.71%) |
Apr 12, 2022 | 78.39 | 78.64 | 77.54 | 77.74 | 8,741,785 | -0.40(-0.51%) |
Apr 11, 2022 | 78.85 | 79.16 | 78.07 | 78.14 | 3,068,239 | -0.96(-1.21%) |
Apr 08, 2022 | 79.00 | 79.44 | 78.83 | 79.10 | 3,276,346 | +0.16(+0.20%) |
Apr 07, 2022 | 78.23 | 79.18 | 78.20 | 78.94 | 4,291,784 | +0.55(+0.70%) |
Apr 06, 2022 | 77.60 | 78.51 | 77.53 | 78.39 | 3,896,323 | +0.37(+0.47%) |
Apr 05, 2022 | 78.09 | 78.90 | 77.82 | 78.02 | 2,093,179 | -0.21(-0.27%) |
Apr 04, 2022 | 78.10 | 78.27 | 77.74 | 78.23 | 1,956,455 | +0.15(+0.19%) |
Apr 01, 2022 | 77.79 | 78.14 | 77.36 | 78.08 | 2,568,577 | +0.51(+0.66%) |
Mar 31, 2022 | 78.31 | 78.44 | 77.55 | 77.57 | 4,158,088 | -0.63(-0.81%) |
Mar 30, 2022 | 78.02 | 78.26 | 77.88 | 78.20 | 2,192,071 | -0.08(-0.10%) |
Mar 29, 2022 | 77.82 | 78.31 | 77.62 | 78.28 | 2,809,045 | +0.88(+1.14%) |
Mar 28, 2022 | 76.77 | 77.40 | 76.69 | 77.40 | 2,422,869 | +0.62(+0.81%) |
Mar 25, 2022 | 76.55 | 76.82 | 76.15 | 76.78 | 1,635,446 | +0.42(+0.55%) |
Mar 24, 2022 | 75.81 | 76.36 | 75.74 | 76.36 | 2,144,378 | +0.48(+0.63%) |
Mar 23, 2022 | 76.61 | 76.64 | 75.88 | 75.88 | 1,987,300 | -0.94(-1.22%) |
Mar 22, 2022 | 76.54 | 76.95 | 76.46 | 76.82 | 1,941,153 | +0.38(+0.50%) |
Mar 21, 2022 | 76.54 | 76.95 | 76.03 | 76.44 | 4,227,648 | -0.14(-0.18%) |
Mar 18, 2022 | 76.00 | 76.64 | 75.78 | 76.58 | 2,584,455 | +0.49(+0.64%) |
Mar 17, 2022 | 75.11 | 76.09 | 75.11 | 76.09 | 3,485,854 | +0.88(+1.17%) |
Mar 16, 2022 | 74.79 | 75.25 | 73.81 | 75.21 | 4,655,256 | +0.74(+0.99%) |
Mar 15, 2022 | 73.52 | 74.52 | 73.49 | 74.47 | 4,814,343 | +1.32(+1.80%) |
Mar 14, 2022 | 73.51 | 74.02 | 72.95 | 73.15 | 3,272,633 | -0.08(-0.11%) |
Mar 11, 2022 | 74.04 | 74.38 | 73.19 | 73.23 | 2,424,104 | -0.52(-0.71%) |
Mar 10, 2022 | 73.14 | 73.91 | 72.97 | 73.75 | 3,015,498 | -0.11(-0.15%) |
Mar 09, 2022 | 73.69 | 74.24 | 73.35 | 73.86 | 3,518,933 | +1.17(+1.61%) |
Mar 08, 2022 | 74.03 | 74.31 | 72.68 | 72.69 | 5,087,644 | -1.39(-1.88%) |
Mar 07, 2022 | 74.94 | 75.01 | 74.08 | 74.08 | 2,801,800 | -1.17(-1.55%) |
Mar 04, 2022 | 74.29 | 75.31 | 74.16 | 75.25 | 2,980,709 | +0.50(+0.67%) |
Mar 03, 2022 | 75.00 | 75.27 | 74.41 | 74.75 | 3,019,399 | +0.24(+0.32%) |
Mar 02, 2022 | 73.64 | 74.72 | 73.60 | 74.51 | 3,996,218 | +1.05(+1.43%) |
Mar 01, 2022 | 73.75 | 74.20 | 73.09 | 73.46 | 4,147,495 | -0.27(-0.37%) |
Feb 28, 2022 | 73.58 | 74.03 | 72.96 | 73.73 | 4,527,556 | -0.52(-0.70%) |
Feb 25, 2022 | 72.73 | 74.30 | 73.21 | 74.25 | 5,037,869 | +1.63(+2.24%) |
Feb 24, 2022 | 70.73 | 72.76 | 70.44 | 72.62 | 7,685,456 | +0.74(+1.03%) |
Feb 23, 2022 | 73.14 | 73.30 | 71.83 | 71.88 | 4,681,435 | -0.95(-1.30%) |
Feb 22, 2022 | 73.26 | 73.53 | 72.48 | 72.83 | 3,736,796 | -0.55(-0.75%) |
Feb 18, 2022 | 73.38 | 0 | -0.18(-0.24%) | |||
Feb 17, 2022 | 74.12 | 74.15 | 73.49 | 73.56 | 2,965,747 | -0.91(-1.22%) |
Feb 16, 2022 | 74.41 | 74.67 | 73.79 | 74.47 | 2,639,026 | -0.21(-0.28%) |
Feb 15, 2022 | 74.74 | 75.01 | 74.36 | 74.68 | 1,999,353 | +0.52(+0.70%) |
Feb 14, 2022 | 74.48 | 74.65 | 73.61 | 74.16 | 3,828,278 | -0.36(-0.48%) |
Feb 11, 2022 | 75.41 | 75.80 | 74.37 | 74.52 | 6,720,089 | -0.76(-1.01%) |
Feb 10, 2022 | 75.84 | 76.42 | 74.99 | 75.28 | 5,199,096 | -1.54(-2.00%) |
Feb 09, 2022 | 76.43 | 76.82 | 76.43 | 76.82 | 4,889,899 | +0.90(+1.19%) |
Feb 08, 2022 | 75.54 | 76.06 | 75.33 | 75.92 | 4,180,901 | +0.23(+0.30%) |
Feb 07, 2022 | 75.97 | 76.13 | 75.52 | 75.69 | 3,411,538 | -0.16(-0.21%) |
Feb 04, 2022 | 75.72 | 76.39 | 75.19 | 75.85 | 4,955,123 | -0.19(-0.25%) |
Feb 03, 2022 | 76.45 | 75.99 | 76.04 | 5,380,389 | -0.90(-1.17%) | |
Feb 02, 2022 | 76.24 | 77.02 | 76.07 | 76.94 | 3,988,310 | +0.77(+1.01%) |
Feb 01, 2022 | 76.16 | 76.28 | 75.43 | 76.17 | 5,608,662 | +0.11(+0.14%) |
Jan 31, 2022 | 74.93 | 76.13 | 76.06 | 5,206,853 | +0.90(+1.20%) | |
Jan 28, 2022 | 73.41 | 75.15 | 72.91 | 75.16 | 6,936,664 | +1.76(+2.40%) |
Jan 27, 2022 | 73.98 | 74.68 | 73.18 | 73.40 | 11,784,822 | -0.02(-0.03%) |
Jan 26, 2022 | 74.70 | 75.07 | 72.96 | 73.42 | 8,613,379 | -0.89(-1.20%) |
Jan 25, 2022 | 74.64 | 74.99 | 73.68 | 74.31 | 4,884,256 | -1.22(-1.61%) |
Jan 24, 2022 | 74.55 | 75.60 | 73.32 | 75.53 | 13,209,139 | +0.34(+0.45%) |
Jan 21, 2022 | 75.89 | 76.38 | 75.16 | 75.19 | 6,134,805 | -0.78(-1.03%) |
Jan 20, 2022 | 76.94 | 77.54 | 75.92 | 75.97 | 4,738,891 | -0.72(-0.94%) |
Jan 19, 2022 | 76.89 | 77.50 | 76.66 | 76.69 | 4,415,136 | -0.09(-0.12%) |
Jan 18, 2022 | 77.11 | 77.15 | 76.59 | 76.78 | 4,305,004 | -0.80(-1.03%) |
Jan 14, 2022 | 77.58 | 0 | -0.33(-0.42%) | |||
Jan 13, 2022 | 78.82 | 78.82 | 77.80 | 77.91 | 4,252,906 | -0.80(-1.02%) |
Jan 12, 2022 | 78.66 | 78.86 | 78.41 | 78.71 | 2,878,994 | +0.09(+0.11%) |
Jan 11, 2022 | 78.29 | 78.62 | 77.69 | 78.62 | 3,129,137 | +0.27(+0.34%) |
Jan 10, 2022 | 78.14 | 78.38 | 77.49 | 78.35 | 4,250,949 | -0.20(-0.25%) |
Jan 07, 2022 | 78.75 | 78.80 | 78.44 | 78.55 | 3,019,145 | -0.29(-0.37%) |
Jan 06, 2022 | 78.96 | 79.34 | 78.76 | 78.84 | 4,462,041 | -0.33(-0.42%) |
Jan 05, 2022 | 80.06 | 80.33 | 79.13 | 79.17 | 3,367,708 | -0.96(-1.20%) |
Jan 04, 2022 | 80.39 | 80.50 | 79.92 | 80.13 | 2,209,141 | -0.27(-0.34%) |