Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 71.38 | 71.65 | 70.23 | 71.46 | 19,880,564 | -0.40(-0.56%) |
Jan 30, 2023 | 72.16 | 73.11 | 71.71 | 71.86 | 11,142,736 | -0.51(-0.70%) |
Jan 27, 2023 | 72.84 | 73.16 | 72.30 | 72.37 | 13,830,519 | -0.79(-1.07%) |
Jan 26, 2023 | 71.91 | 74.16 | 71.62 | 73.16 | 19,327,698 | -0.18(-0.25%) |
Jan 25, 2023 | 77.11 | 77.55 | 72.68 | 73.34 | 29,855,740 | -7.00(-8.71%) |
Jan 24, 2023 | 79.28 | 88.77 | 76.87 | 80.34 | 6,968,478 | +1.18(+1.49%) |
Jan 23, 2023 | 77.92 | 79.69 | 77.47 | 79.16 | 7,168,679 | +0.81(+1.04%) |
Jan 20, 2023 | 79.01 | 79.04 | 77.08 | 78.35 | 9,847,257 | -0.74(-0.93%) |
Jan 19, 2023 | 80.49 | 80.76 | 78.80 | 79.08 | 7,414,505 | -1.16(-1.44%) |
Jan 18, 2023 | 82.28 | 82.39 | 80.18 | 80.24 | 6,378,552 | -1.86(-2.26%) |
Jan 17, 2023 | 81.57 | 82.80 | 81.56 | 82.10 | 8,781,617 | +1.02(+1.25%) |
Jan 13, 2023 | 80.86 | 81.36 | 80.19 | 81.08 | 5,162,340 | -0.37(-0.46%) |
Jan 12, 2023 | 81.49 | 82.03 | 80.81 | 81.46 | 4,853,684 | +0.07(+0.08%) |
Jan 11, 2023 | 80.88 | 81.74 | 80.64 | 81.39 | 6,447,282 | +0.44(+0.54%) |
Jan 10, 2023 | 80.50 | 81.01 | 79.83 | 80.95 | 5,139,299 | +0.45(+0.56%) |
Jan 09, 2023 | 80.09 | 81.32 | 79.95 | 80.50 | 4,959,562 | +0.40(+0.50%) |
Jan 06, 2023 | 80.01 | 80.79 | 79.30 | 80.10 | 5,477,904 | +0.98(+1.23%) |
Jan 05, 2023 | 80.06 | 80.44 | 78.65 | 79.12 | 5,715,319 | -1.78(-2.20%) |
Jan 04, 2023 | 80.78 | 81.83 | 80.27 | 80.90 | 5,045,334 | +0.63(+0.79%) |
Jan 03, 2023 | 80.79 | 81.30 | 79.04 | 80.27 | 5,780,837 | +0.22(+0.28%) |
Dec 30, 2022 | 80.39 | 80.45 | 78.97 | 80.05 | 4,456,104 | -0.46(-0.57%) |
Dec 29, 2022 | 80.18 | 81.09 | 79.95 | 80.51 | 3,528,058 | +0.88(+1.11%) |
Dec 28, 2022 | 80.63 | 80.95 | 79.45 | 79.63 | 3,705,700 | -0.80(-1.00%) |
Dec 27, 2022 | 80.53 | 80.70 | 79.93 | 80.43 | 4,937,169 | -0.16(-0.20%) |
Dec 23, 2022 | 79.48 | 80.69 | 79.48 | 80.60 | 3,399,037 | +0.79(+1.00%) |
Dec 22, 2022 | 80.95 | 80.95 | 78.67 | 79.80 | 4,690,117 | -1.25(-1.55%) |
Dec 21, 2022 | 80.29 | 81.34 | 80.10 | 81.06 | 5,593,365 | +1.08(+1.35%) |
Dec 20, 2022 | 79.86 | 80.47 | 79.23 | 79.97 | 5,025,273 | +0.00(+0.00%) |
Dec 19, 2022 | 80.41 | 80.70 | 79.44 | 79.97 | 5,932,333 | -0.59(-0.74%) |
Dec 16, 2022 | 81.01 | 81.25 | 79.73 | 80.57 | 17,701,020 | -1.60(-1.95%) |
Dec 15, 2022 | 83.21 | 83.21 | 81.85 | 82.17 | 6,771,761 | -1.19(-1.42%) |
Dec 14, 2022 | 83.75 | 84.85 | 82.67 | 83.35 | 6,382,583 | -0.10(-0.11%) |
Dec 13, 2022 | 84.26 | 84.62 | 82.35 | 83.45 | 7,496,793 | +0.57(+0.69%) |
Dec 12, 2022 | 81.51 | 82.92 | 81.20 | 82.88 | 5,586,236 | +1.95(+2.41%) |
Dec 09, 2022 | 81.93 | 82.31 | 80.84 | 80.92 | 4,658,059 | -1.20(-1.46%) |
Dec 08, 2022 | 81.65 | 82.73 | 81.30 | 82.12 | 4,502,948 | +0.45(+0.55%) |
Dec 07, 2022 | 81.54 | 82.68 | 81.02 | 81.67 | 5,335,325 | +0.11(+0.13%) |
Dec 06, 2022 | 81.31 | 81.63 | 80.15 | 81.56 | 5,250,654 | +0.03(+0.04%) |
Dec 05, 2022 | 81.39 | 82.37 | 81.17 | 81.53 | 5,791,621 | -0.05(-0.06%) |
Dec 02, 2022 | 80.18 | 81.59 | 79.86 | 81.58 | 6,628,361 | +0.35(+0.44%) |
Dec 01, 2022 | 81.77 | 82.32 | 80.42 | 81.23 | 6,089,252 | +0.12(+0.15%) |
Nov 30, 2022 | 78.60 | 81.30 | 78.58 | 81.10 | 10,169,885 | +2.12(+2.68%) |
Nov 29, 2022 | 79.39 | 79.60 | 78.49 | 78.99 | 5,637,608 | -1.19(-1.48%) |
Nov 28, 2022 | 80.75 | 81.40 | 79.80 | 80.18 | 6,760,222 | -1.54(-1.89%) |
Nov 25, 2022 | 81.65 | 82.16 | 81.52 | 81.72 | 3,786,036 | +0.40(+0.49%) |
Nov 23, 2022 | 79.99 | 81.39 | 79.90 | 81.31 | 4,457,934 | +1.18(+1.48%) |
Nov 22, 2022 | 80.08 | 80.89 | 79.76 | 80.13 | 4,309,300 | +0.49(+0.61%) |
Nov 21, 2022 | 78.71 | 79.79 | 78.71 | 79.65 | 6,921,143 | +0.38(+0.48%) |
Nov 18, 2022 | 79.32 | 79.83 | 78.67 | 79.27 | 6,995,658 | +0.81(+1.03%) |
Nov 17, 2022 | 79.32 | 79.41 | 78.00 | 78.46 | 8,747,677 | -1.88(-2.34%) |
Nov 16, 2022 | 79.13 | 80.74 | 79.13 | 80.33 | 8,863,804 | +1.34(+1.70%) |
Nov 15, 2022 | 78.62 | 79.86 | 78.16 | 78.99 | 5,872,645 | +1.19(+1.53%) |
Nov 14, 2022 | 79.16 | 79.82 | 77.75 | 77.80 | 8,336,244 | -1.57(-1.98%) |
Nov 11, 2022 | 79.33 | 79.88 | 78.11 | 79.37 | 6,015,373 | +0.10(+0.13%) |
Nov 10, 2022 | 77.46 | 79.81 | 76.17 | 79.27 | 9,778,046 | +4.76(+6.39%) |
Nov 09, 2022 | 74.88 | 75.37 | 74.31 | 74.50 | 5,186,108 | -0.07(-0.09%) |
Nov 08, 2022 | 74.00 | 75.40 | 73.51 | 74.57 | 5,790,729 | +0.93(+1.27%) |
Nov 07, 2022 | 75.01 | 75.38 | 72.68 | 73.63 | 7,356,469 | -1.44(-1.92%) |
Nov 04, 2022 | 74.88 | 75.43 | 73.75 | 75.07 | 8,144,186 | +0.59(+0.79%) |
Nov 03, 2022 | 73.11 | 75.44 | 72.75 | 74.48 | 7,263,894 | +0.86(+1.16%) |
Nov 02, 2022 | 74.03 | 73.63 | 7,472,370 | -0.41(-0.55%) | ||
Nov 01, 2022 | 74.49 | 74.49 | 73.52 | 74.03 | 5,678,830 | +0.20(+0.27%) |
Oct 31, 2022 | 74.74 | 75.52 | 73.13 | 73.83 | 8,692,736 | -1.46(-1.94%) |
Oct 28, 2022 | 73.12 | 75.55 | 73.02 | 75.29 | 9,576,257 | +3.39(+4.72%) |
Oct 27, 2022 | 72.45 | 73.29 | 71.89 | 71.90 | 7,518,485 | -0.12(-0.17%) |
Oct 26, 2022 | 72.27 | 72.91 | 71.74 | 72.02 | 6,557,357 | -0.25(-0.34%) |
Oct 25, 2022 | 70.26 | 72.49 | 70.12 | 72.27 | 9,674,372 | +2.46(+3.52%) |
Oct 24, 2022 | 69.06 | 70.20 | 68.56 | 69.81 | 10,506,799 | +1.55(+2.27%) |
Oct 21, 2022 | 67.72 | 69.55 | 66.98 | 68.26 | 11,720,596 | +0.96(+1.43%) |
Oct 20, 2022 | 69.89 | 70.00 | 66.51 | 67.30 | 13,667,925 | -2.86(-4.07%) |
Oct 19, 2022 | 70.73 | 70.95 | 69.09 | 70.16 | 9,005,510 | -1.35(-1.89%) |
Oct 18, 2022 | 71.98 | 72.35 | 70.61 | 71.51 | 7,345,957 | +1.34(+1.91%) |
Oct 17, 2022 | 69.36 | 70.90 | 69.31 | 70.17 | 8,200,055 | +1.79(+2.62%) |
Oct 14, 2022 | 70.30 | 71.30 | 68.06 | 68.38 | 9,169,363 | -1.26(-1.81%) |
Oct 13, 2022 | 68.20 | 70.09 | 67.06 | 69.63 | 14,323,002 | +0.32(+0.47%) |
Oct 12, 2022 | 72.22 | 72.75 | 69.19 | 69.31 | 10,197,529 | -3.12(-4.31%) |
Oct 11, 2022 | 72.64 | 73.29 | 71.66 | 72.43 | 9,597,020 | -0.68(-0.93%) |
Oct 10, 2022 | 73.39 | 74.01 | 72.79 | 73.11 | 6,421,733 | +0.01(+0.01%) |
Oct 07, 2022 | 74.84 | 74.93 | 72.59 | 73.10 | 8,100,471 | -2.08(-2.76%) |
Oct 06, 2022 | 77.77 | 77.86 | 75.12 | 75.18 | 8,790,186 | -2.72(-3.50%) |
Oct 05, 2022 | 77.88 | 78.58 | 76.71 | 77.90 | 5,740,144 | -1.00(-1.27%) |
Oct 04, 2022 | 78.10 | 78.97 | 77.70 | 78.90 | 8,600,424 | +1.55(+2.01%) |
Oct 03, 2022 | 76.05 | 77.77 | 75.48 | 77.35 | 8,519,074 | +2.65(+3.55%) |
Sep 30, 2022 | 76.50 | 76.79 | 74.59 | 74.70 | 13,500,390 | -1.49(-1.95%) |
Sep 29, 2022 | 78.28 | 78.46 | 75.70 | 76.19 | 8,703,048 | -2.29(-2.91%) |
Sep 28, 2022 | 78.40 | 79.10 | 77.41 | 78.47 | 9,299,593 | +1.23(+1.59%) |
Sep 27, 2022 | 78.14 | 78.71 | 76.32 | 77.25 | 9,706,533 | -0.07(-0.09%) |
Sep 26, 2022 | 78.57 | 78.86 | 76.52 | 77.31 | 8,085,301 | -1.31(-1.66%) |
Sep 23, 2022 | 78.60 | 78.76 | 77.49 | 78.62 | 7,053,247 | -0.97(-1.22%) |
Sep 22, 2022 | 79.84 | 80.21 | 79.10 | 79.59 | 7,083,744 | -0.41(-0.51%) |
Sep 21, 2022 | 81.93 | 82.35 | 79.98 | 80.00 | 7,039,310 | -1.64(-2.01%) |
Sep 20, 2022 | 81.92 | 82.36 | 80.91 | 81.64 | 6,551,922 | -1.10(-1.32%) |
Sep 19, 2022 | 80.71 | 82.79 | 80.54 | 82.73 | 9,257,340 | +1.95(+2.42%) |
Sep 16, 2022 | 81.37 | 81.92 | 80.50 | 80.78 | 20,150,746 | -1.16(-1.42%) |
Sep 15, 2022 | 81.40 | 82.69 | 80.81 | 81.94 | 19,854,056 | -2.73(-3.23%) |
Sep 14, 2022 | 84.18 | 85.14 | 83.90 | 84.68 | 7,639,407 | +0.02(+0.02%) |
Sep 13, 2022 | 85.79 | 86.19 | 84.27 | 84.66 | 5,904,269 | -1.86(-2.15%) |
Sep 12, 2022 | 85.92 | 86.55 | 85.53 | 86.52 | 5,850,340 | +0.87(+1.01%) |
Sep 09, 2022 | 86.52 | 86.68 | 85.58 | 85.65 | 5,984,591 | -0.35(-0.41%) |
Sep 08, 2022 | 85.49 | 86.75 | 85.39 | 86.00 | 9,291,219 | +0.03(+0.03%) |
Sep 07, 2022 | 83.56 | 86.14 | 83.47 | 85.97 | 11,930,871 | +2.73(+3.28%) |
Sep 06, 2022 | 83.11 | 84.10 | 82.90 | 83.24 | 11,627,201 | +2.15(+2.66%) |
Sep 02, 2022 | 82.36 | 83.10 | 80.76 | 81.08 | 6,079,051 | -1.10(-1.33%) |
Sep 01, 2022 | 81.29 | 82.37 | 80.70 | 82.18 | 6,189,047 | +1.14(+1.41%) |
Aug 31, 2022 | 81.65 | 82.19 | 80.79 | 81.04 | 7,170,952 | -0.61(-0.75%) |
Aug 30, 2022 | 83.08 | 83.20 | 81.18 | 81.65 | 7,781,822 | -1.26(-1.52%) |
Aug 29, 2022 | 82.87 | 83.70 | 82.32 | 82.90 | 6,117,115 | -0.59(-0.70%) |
Aug 26, 2022 | 85.32 | 85.86 | 83.19 | 83.49 | 8,427,463 | -1.26(-1.49%) |
Aug 25, 2022 | 84.39 | 84.81 | 83.49 | 84.75 | 5,901,203 | +0.64(+0.77%) |
Aug 24, 2022 | 83.58 | 84.17 | 83.40 | 84.11 | 5,979,552 | +0.69(+0.83%) |
Aug 23, 2022 | 84.01 | 84.05 | 83.08 | 83.41 | 3,670,897 | -0.53(-0.63%) |
Aug 22, 2022 | 84.32 | 84.88 | 83.65 | 83.95 | 6,099,996 | -1.11(-1.30%) |
Aug 19, 2022 | 85.43 | 85.89 | 84.73 | 85.05 | 5,846,313 | -0.50(-0.59%) |
Aug 18, 2022 | 85.52 | 85.93 | 85.21 | 85.56 | 5,368,548 | +0.04(+0.04%) |
Aug 17, 2022 | 85.30 | 85.97 | 85.08 | 85.52 | 4,406,410 | -0.31(-0.36%) |
Aug 16, 2022 | 85.84 | 86.61 | 85.64 | 85.83 | 5,537,924 | -0.45(-0.52%) |
Aug 15, 2022 | 85.78 | 86.47 | 85.46 | 86.28 | 5,307,784 | +0.50(+0.59%) |
Aug 12, 2022 | 85.50 | 85.95 | 84.69 | 85.78 | 5,593,039 | +0.99(+1.16%) |
Aug 11, 2022 | 85.62 | 86.31 | 84.66 | 84.79 | 7,937,746 | -0.33(-0.39%) |
Aug 10, 2022 | 85.01 | 85.41 | 84.23 | 85.12 | 6,098,130 | +0.82(+0.97%) |
Aug 09, 2022 | 83.64 | 84.49 | 83.22 | 84.31 | 5,443,504 | +1.33(+1.60%) |
Aug 08, 2022 | 83.87 | 84.34 | 82.28 | 82.98 | 7,639,763 | -0.44(-0.52%) |
Aug 05, 2022 | 83.32 | 83.90 | 82.43 | 83.41 | 9,116,361 | +0.00(+0.00%) |
Aug 04, 2022 | 82.45 | 84.05 | 81.96 | 83.41 | 9,153,410 | +1.44(+1.76%) |
Aug 03, 2022 | 81.32 | 82.31 | 79.98 | 81.97 | 8,100,389 | +0.75(+0.92%) |
Aug 02, 2022 | 81.01 | 82.27 | 80.85 | 81.22 | 8,083,744 | +0.34(+0.42%) |
Aug 01, 2022 | 80.07 | 80.99 | 79.22 | 80.88 | 7,387,879 | +0.78(+0.97%) |
Jul 29, 2022 | 80.12 | 80.98 | 79.94 | 80.11 | 12,103,740 | -0.05(-0.06%) |
Jul 28, 2022 | 80.41 | 81.79 | 79.92 | 80.15 | 14,302,874 | +3.94(+5.18%) |
Jul 27, 2022 | 75.88 | 76.59 | 75.42 | 76.21 | 6,392,848 | +0.45(+0.59%) |
Jul 26, 2022 | 76.36 | 76.44 | 75.07 | 75.76 | 7,109,900 | -1.01(-1.32%) |
Jul 25, 2022 | 75.85 | 76.83 | 75.36 | 76.78 | 5,310,487 | +0.69(+0.91%) |
Jul 22, 2022 | 75.97 | 77.56 | 75.15 | 76.09 | 12,147,598 | +1.31(+1.75%) |
Jul 21, 2022 | 74.64 | 74.86 | 74.08 | 74.78 | 8,277,113 | +0.52(+0.70%) |
Jul 20, 2022 | 75.05 | 75.28 | 73.82 | 74.26 | 6,666,942 | -0.58(-0.77%) |
Jul 19, 2022 | 74.08 | 75.22 | 73.88 | 74.83 | 6,754,409 | +1.35(+1.83%) |
Jul 18, 2022 | 74.27 | 74.58 | 73.48 | 73.49 | 7,083,448 | -1.14(-1.52%) |
Jul 15, 2022 | 74.19 | 74.76 | 72.37 | 74.63 | 9,261,307 | -1.35(-1.77%) |
Jul 14, 2022 | 74.63 | 76.18 | 74.45 | 75.97 | 6,459,610 | -0.12(-0.16%) |
Jul 13, 2022 | 75.26 | 77.08 | 74.97 | 76.10 | 7,965,830 | +0.29(+0.39%) |
Jul 12, 2022 | 76.37 | 76.70 | 75.39 | 75.80 | 7,967,524 | -0.69(-0.90%) |
Jul 11, 2022 | 75.85 | 76.77 | 75.58 | 76.49 | 6,434,351 | +0.41(+0.54%) |
Jul 08, 2022 | 75.56 | 76.25 | 75.29 | 76.09 | 6,022,555 | -0.12(-0.16%) |
Jul 07, 2022 | 75.69 | 76.39 | 75.67 | 76.21 | 5,799,097 | +0.77(+1.02%) |
Jul 06, 2022 | 75.56 | 76.04 | 74.52 | 75.44 | 8,351,912 | +0.44(+0.58%) |
Jul 05, 2022 | 76.32 | 76.53 | 73.54 | 75.00 | 11,910,605 | -1.37(-1.80%) |
Jul 01, 2022 | 74.27 | 76.46 | 74.04 | 76.38 | 8,157,316 | +2.94(+4.00%) |
Jun 30, 2022 | 71.54 | 74.18 | 71.41 | 73.44 | 9,369,429 | +1.38(+1.92%) |
Jun 29, 2022 | 72.15 | 72.57 | 71.35 | 72.06 | 7,469,807 | -0.42(-0.58%) |
Jun 28, 2022 | 73.87 | 74.27 | 72.27 | 72.47 | 6,476,892 | -1.37(-1.86%) |
Jun 27, 2022 | 73.70 | 74.12 | 73.35 | 73.85 | 6,916,089 | -0.12(-0.17%) |
Jun 24, 2022 | 73.32 | 74.08 | 72.65 | 73.97 | 9,830,708 | +0.78(+1.06%) |
Jun 23, 2022 | 71.62 | 73.39 | 71.41 | 73.19 | 13,186,810 | +2.38(+3.36%) |
Jun 22, 2022 | 68.45 | 71.63 | 68.12 | 70.81 | 13,381,741 | +1.86(+2.69%) |
Jun 21, 2022 | 67.13 | 69.59 | 67.13 | 68.96 | 8,935,884 | +1.82(+2.71%) |
Jun 17, 2022 | 66.97 | 68.97 | 66.97 | 67.14 | 16,790,256 | -0.06(-0.08%) |
Jun 16, 2022 | 68.94 | 69.29 | 66.48 | 67.19 | 13,425,862 | -3.15(-4.48%) |
Jun 15, 2022 | 68.70 | 71.63 | 68.46 | 70.34 | 12,746,709 | +2.57(+3.79%) |
Jun 14, 2022 | 68.56 | 69.33 | 66.62 | 67.77 | 12,081,455 | -0.88(-1.28%) |
Jun 13, 2022 | 70.71 | 70.88 | 68.23 | 68.65 | 12,562,209 | -3.32(-4.61%) |
Jun 10, 2022 | 72.58 | 72.91 | 71.84 | 71.97 | 9,069,373 | -1.36(-1.85%) |
Jun 09, 2022 | 74.18 | 74.77 | 73.29 | 73.33 | 8,812,060 | -1.09(-1.47%) |
Jun 08, 2022 | 74.88 | 75.45 | 74.18 | 74.42 | 5,482,491 | -1.22(-1.62%) |
Jun 07, 2022 | 75.62 | 76.02 | 74.22 | 75.64 | 7,810,888 | -0.39(-0.51%) |
Jun 06, 2022 | 76.98 | 77.26 | 75.92 | 76.03 | 13,412,164 | +1.42(+1.91%) |
Jun 03, 2022 | 74.04 | 74.85 | 73.76 | 74.61 | 9,802,392 | +0.16(+0.22%) |
Jun 02, 2022 | 72.48 | 74.57 | 72.06 | 74.45 | 10,168,008 | +2.23(+3.09%) |
Jun 01, 2022 | 71.83 | 72.65 | 71.42 | 72.22 | 8,431,637 | +0.46(+0.63%) |
May 31, 2022 | 72.80 | 72.95 | 71.22 | 71.76 | 31,800,442 | -1.65(-2.25%) |
May 27, 2022 | 70.62 | 73.43 | 70.32 | 73.41 | 9,951,756 | +2.67(+3.77%) |
May 26, 2022 | 70.75 | 71.41 | 70.49 | 70.74 | 10,113,198 | +0.24(+0.33%) |
May 25, 2022 | 70.82 | 70.85 | 69.38 | 70.51 | 11,872,155 | +0.11(+0.16%) |
May 24, 2022 | 68.45 | 70.63 | 68.04 | 70.39 | 11,918,752 | +2.00(+2.92%) |
May 23, 2022 | 67.70 | 68.43 | 67.37 | 68.40 | 11,009,050 | +1.25(+1.87%) |
May 20, 2022 | 66.84 | 67.46 | 65.97 | 67.14 | 10,337,981 | +0.72(+1.08%) |
May 19, 2022 | 67.02 | 67.02 | 65.55 | 66.43 | 10,176,333 | -0.51(-0.76%) |
May 18, 2022 | 67.68 | 68.11 | 66.66 | 66.93 | 10,943,503 | -0.96(-1.42%) |
May 17, 2022 | 66.84 | 67.91 | 66.11 | 67.90 | 9,460,015 | +1.79(+2.71%) |
May 16, 2022 | 65.65 | 66.67 | 65.43 | 66.10 | 7,785,266 | +0.30(+0.46%) |
May 13, 2022 | 65.45 | 66.17 | 64.61 | 65.80 | 8,497,378 | +1.22(+1.88%) |
May 12, 2022 | 65.61 | 66.45 | 63.37 | 64.59 | 16,297,555 | -1.59(-2.41%) |
May 11, 2022 | 65.66 | 67.26 | 65.56 | 66.18 | 11,805,037 | +0.20(+0.30%) |
May 10, 2022 | 66.93 | 67.63 | 64.78 | 65.98 | 15,626,692 | -0.68(-1.02%) |
May 09, 2022 | 67.69 | 67.95 | 66.24 | 66.66 | 11,159,329 | -1.66(-2.43%) |
May 06, 2022 | 67.18 | 68.69 | 67.02 | 68.32 | 9,933,684 | +0.59(+0.88%) |
May 05, 2022 | 68.54 | 68.79 | 67.12 | 67.73 | 11,012,933 | -1.15(-1.67%) |
May 04, 2022 | 67.88 | 69.13 | 66.68 | 68.88 | 11,518,985 | +2.17(+3.25%) |
May 03, 2022 | 65.99 | 67.43 | 65.59 | 66.71 | 11,052,902 | +0.84(+1.27%) |
May 02, 2022 | 67.03 | 67.42 | 64.60 | 65.87 | 15,209,161 | -1.08(-1.62%) |
Apr 29, 2022 | 68.71 | 69.24 | 66.82 | 66.95 | 15,860,366 | -2.33(-3.36%) |
Apr 28, 2022 | 69.29 | 69.68 | 68.60 | 69.28 | 12,013,616 | +0.21(+0.30%) |
Apr 27, 2022 | 69.60 | 70.84 | 68.99 | 69.07 | 11,671,245 | -0.28(-0.41%) |
Apr 26, 2022 | 69.81 | 70.68 | 69.28 | 69.36 | 11,637,937 | -0.44(-0.63%) |
Apr 25, 2022 | 69.76 | 70.24 | 67.49 | 69.80 | 16,751,020 | +0.08(+0.12%) |
Apr 22, 2022 | 71.81 | 72.00 | 69.65 | 69.72 | 16,236,729 | -2.10(-2.93%) |
Apr 21, 2022 | 75.72 | 76.36 | 71.63 | 71.82 | 18,788,638 | -5.02(-6.54%) |
Apr 20, 2022 | 78.28 | 78.28 | 76.66 | 76.84 | 8,970,764 | -0.30(-0.39%) |
Apr 19, 2022 | 77.08 | 77.40 | 76.47 | 77.14 | 8,638,150 | +0.11(+0.15%) |
Apr 18, 2022 | 78.25 | 78.82 | 76.42 | 77.03 | 6,660,595 | -1.04(-1.33%) |
Apr 14, 2022 | 78.77 | 79.09 | 78.04 | 78.07 | 7,599,317 | -0.70(-0.89%) |
Apr 13, 2022 | 79.54 | 79.64 | 78.32 | 78.77 | 8,335,699 | -0.32(-0.41%) |
Apr 12, 2022 | 79.61 | 79.98 | 78.61 | 79.09 | 9,243,952 | -0.65(-0.82%) |
Apr 11, 2022 | 81.22 | 81.28 | 79.52 | 79.74 | 7,155,040 | -1.42(-1.75%) |
Apr 08, 2022 | 82.17 | 82.51 | 81.04 | 81.16 | 6,079,726 | -0.93(-1.14%) |
Apr 07, 2022 | 81.36 | 82.29 | 80.79 | 82.09 | 8,292,294 | +0.56(+0.68%) |
Apr 06, 2022 | 81.24 | 81.57 | 80.54 | 81.54 | 8,126,487 | +0.15(+0.19%) |
Apr 05, 2022 | 80.94 | 82.44 | 80.81 | 81.39 | 7,644,426 | +0.67(+0.83%) |
Apr 04, 2022 | 80.74 | 80.99 | 79.79 | 80.72 | 6,858,477 | -0.08(-0.10%) |
Apr 01, 2022 | 79.65 | 80.88 | 79.31 | 80.80 | 6,845,778 | +0.94(+1.18%) |
Mar 31, 2022 | 80.19 | 81.34 | 79.86 | 79.86 | 10,705,427 | -0.74(-0.92%) |
Mar 30, 2022 | 80.26 | 80.86 | 79.78 | 80.60 | 7,243,804 | +0.83(+1.04%) |
Mar 29, 2022 | 80.13 | 80.17 | 78.86 | 79.77 | 10,263,534 | +0.18(+0.23%) |
Mar 28, 2022 | 79.24 | 79.87 | 78.88 | 79.60 | 6,553,359 | +0.46(+0.58%) |
Mar 25, 2022 | 79.27 | 79.42 | 78.45 | 79.13 | 5,815,378 | +0.23(+0.29%) |
Mar 24, 2022 | 78.16 | 78.99 | 78.02 | 78.91 | 5,831,956 | +1.07(+1.37%) |
Mar 23, 2022 | 77.76 | 78.34 | 77.31 | 77.84 | 6,497,933 | -0.26(-0.34%) |
Mar 22, 2022 | 77.18 | 78.20 | 76.76 | 78.11 | 9,056,545 | +0.99(+1.28%) |
Mar 21, 2022 | 77.30 | 78.02 | 76.82 | 77.12 | 7,617,360 | -0.54(-0.69%) |
Mar 18, 2022 | 78.17 | 78.71 | 77.53 | 77.65 | 14,289,011 | -0.30(-0.39%) |
Mar 17, 2022 | 77.83 | 78.47 | 77.70 | 77.95 | 6,727,143 | +0.17(+0.22%) |
Mar 16, 2022 | 77.16 | 78.00 | 76.21 | 77.79 | 8,769,855 | +0.50(+0.65%) |
Mar 15, 2022 | 75.61 | 77.55 | 75.51 | 77.29 | 10,148,038 | +2.55(+3.41%) |
Mar 14, 2022 | 75.12 | 76.02 | 74.19 | 74.74 | 7,567,079 | -0.02(-0.03%) |
Mar 11, 2022 | 75.70 | 76.45 | 74.70 | 74.76 | 7,669,852 | -0.81(-1.07%) |
Mar 10, 2022 | 75.00 | 75.85 | 75.57 | 10,134,716 | -0.15(-0.20%) | |
Mar 09, 2022 | 77.66 | 77.76 | 75.52 | 75.72 | 13,478,958 | -1.54(-1.99%) |
Mar 08, 2022 | 79.48 | 80.51 | 77.06 | 77.26 | 15,822,838 | -2.10(-2.65%) |
Mar 07, 2022 | 76.32 | 79.56 | 76.10 | 79.36 | 21,159,246 | +3.74(+4.95%) |
Mar 04, 2022 | 74.41 | 75.84 | 73.99 | 75.62 | 9,542,989 | +1.34(+1.80%) |
Mar 03, 2022 | 73.39 | 74.81 | 73.21 | 74.28 | 10,685,978 | +1.17(+1.60%) |
Mar 02, 2022 | 72.86 | 73.35 | 72.11 | 73.11 | 7,412,921 | +0.10(+0.14%) |
Mar 01, 2022 | 73.60 | 74.32 | 72.16 | 73.01 | 14,776,406 | -0.78(-1.06%) |
Feb 28, 2022 | 72.68 | 74.35 | 72.40 | 73.79 | 17,338,388 | +1.45(+2.00%) |
Feb 25, 2022 | 71.37 | 72.42 | 70.95 | 72.34 | 13,540,116 | +1.61(+2.28%) |
Feb 24, 2022 | 66.57 | 71.05 | 66.32 | 70.73 | 17,269,884 | +2.93(+4.31%) |
Feb 23, 2022 | 69.58 | 69.77 | 67.71 | 67.80 | 8,367,162 | -1.37(-1.98%) |
Feb 22, 2022 | 69.31 | 69.74 | 68.69 | 69.17 | 8,781,240 | -0.35(-0.50%) |
Feb 18, 2022 | 69.52 | 0 | -1.15(-1.63%) | |||
Feb 17, 2022 | 70.05 | 71.10 | 69.83 | 70.67 | 10,764,540 | +0.14(+0.20%) |
Feb 16, 2022 | 70.44 | 70.92 | 69.83 | 70.53 | 8,005,848 | +0.13(+0.19%) |
Feb 15, 2022 | 71.00 | 71.69 | 70.07 | 70.40 | 9,736,727 | +0.16(+0.23%) |
Feb 14, 2022 | 70.27 | 70.61 | 69.26 | 70.24 | 8,882,593 | -0.04(-0.05%) |
Feb 11, 2022 | 71.16 | 71.91 | 70.01 | 70.28 | 9,598,813 | -0.46(-0.65%) |
Feb 10, 2022 | 70.23 | 72.05 | 70.03 | 70.74 | 10,316,445 | -1.13(-1.58%) |
Feb 09, 2022 | 71.83 | 72.44 | 71.55 | 71.87 | 7,882,838 | +1.13(+1.59%) |
Feb 08, 2022 | 71.02 | 71.96 | 70.52 | 70.75 | 7,208,025 | -0.21(-0.29%) |
Feb 07, 2022 | 71.25 | 71.37 | 70.60 | 70.95 | 8,729,245 | -0.31(-0.43%) |
Feb 04, 2022 | 70.41 | 72.04 | 69.88 | 71.26 | 12,971,576 | +0.23(+0.32%) |
Feb 03, 2022 | 71.78 | 70.72 | 71.04 | 8,488,963 | -1.84(-2.52%) | |
Feb 02, 2022 | 72.58 | 73.13 | 72.03 | 72.88 | 8,955,057 | +0.47(+0.65%) |