Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 71.39 | 71.67 | 70.25 | 71.48 | 19,876,090 | -0.40(-0.56%) |
Jan 30, 2023 | 72.18 | 73.12 | 71.73 | 71.88 | 11,140,229 | -0.51(-0.70%) |
Jan 27, 2023 | 72.86 | 73.17 | 72.32 | 72.39 | 13,827,407 | -0.79(-1.07%) |
Jan 26, 2023 | 71.93 | 74.18 | 71.64 | 73.17 | 19,323,348 | -0.18(-0.25%) |
Jan 25, 2023 | 77.13 | 77.57 | 72.69 | 73.35 | 29,849,022 | -7.00(-8.71%) |
Jan 24, 2023 | 79.29 | 88.79 | 76.89 | 80.36 | 6,966,910 | +1.18(+1.49%) |
Jan 23, 2023 | 77.94 | 79.70 | 77.48 | 79.18 | 7,167,066 | +0.81(+1.04%) |
Jan 20, 2023 | 79.02 | 79.05 | 77.10 | 78.36 | 9,845,041 | -0.74(-0.93%) |
Jan 19, 2023 | 80.51 | 80.78 | 78.81 | 79.10 | 7,412,840 | -1.16(-1.44%) |
Jan 18, 2023 | 82.30 | 82.41 | 80.19 | 80.26 | 6,377,117 | -1.86(-2.26%) |
Jan 17, 2023 | 81.59 | 82.82 | 81.58 | 82.12 | 8,779,641 | +1.02(+1.25%) |
Jan 13, 2023 | 80.87 | 81.38 | 80.21 | 81.10 | 5,161,178 | -0.37(-0.46%) |
Jan 12, 2023 | 81.51 | 82.05 | 80.83 | 81.48 | 4,852,592 | +0.07(+0.08%) |
Jan 11, 2023 | 80.90 | 81.75 | 80.66 | 81.41 | 6,445,831 | +0.44(+0.54%) |
Jan 10, 2023 | 80.52 | 81.03 | 79.85 | 80.97 | 5,138,143 | +0.45(+0.56%) |
Jan 09, 2023 | 80.11 | 81.34 | 79.96 | 80.52 | 4,958,445 | +0.40(+0.50%) |
Jan 06, 2023 | 80.03 | 80.81 | 79.32 | 80.12 | 5,476,671 | +0.98(+1.23%) |
Jan 05, 2023 | 80.08 | 80.46 | 78.67 | 79.14 | 5,714,033 | -1.78(-2.20%) |
Jan 04, 2023 | 80.80 | 81.85 | 80.29 | 80.92 | 5,044,199 | +0.63(+0.79%) |
Jan 03, 2023 | 80.81 | 81.31 | 79.05 | 80.29 | 5,779,536 | +0.22(+0.28%) |
Dec 30, 2022 | 80.40 | 80.47 | 78.99 | 80.07 | 4,455,101 | -0.46(-0.57%) |
Dec 29, 2022 | 80.19 | 81.11 | 79.96 | 80.53 | 3,527,265 | +0.88(+1.11%) |
Dec 28, 2022 | 80.64 | 80.97 | 79.47 | 79.65 | 3,704,866 | -0.80(-1.00%) |
Dec 27, 2022 | 80.55 | 80.72 | 79.94 | 80.45 | 4,936,058 | -0.16(-0.20%) |
Dec 23, 2022 | 79.49 | 80.71 | 79.49 | 80.61 | 3,398,272 | +0.80(+1.00%) |
Dec 22, 2022 | 80.97 | 80.97 | 78.69 | 79.82 | 4,689,062 | -1.25(-1.55%) |
Dec 21, 2022 | 80.31 | 81.36 | 80.12 | 81.07 | 5,592,106 | +1.08(+1.35%) |
Dec 20, 2022 | 79.88 | 80.49 | 79.25 | 79.99 | 5,024,142 | +0.00(+0.00%) |
Dec 19, 2022 | 80.43 | 80.72 | 79.46 | 79.99 | 5,930,998 | -0.59(-0.74%) |
Dec 16, 2022 | 81.03 | 81.27 | 79.75 | 80.59 | 17,697,038 | -1.60(-1.95%) |
Dec 15, 2022 | 83.23 | 83.23 | 81.87 | 82.19 | 6,770,237 | -1.19(-1.42%) |
Dec 14, 2022 | 83.77 | 84.87 | 82.69 | 83.37 | 6,381,147 | -0.10(-0.11%) |
Dec 13, 2022 | 84.28 | 84.64 | 82.37 | 83.47 | 7,495,106 | +0.57(+0.69%) |
Dec 12, 2022 | 81.52 | 82.94 | 81.22 | 82.89 | 5,584,979 | +1.95(+2.41%) |
Dec 09, 2022 | 81.95 | 82.33 | 80.85 | 80.94 | 4,657,011 | -1.20(-1.46%) |
Dec 08, 2022 | 81.67 | 82.75 | 81.31 | 82.14 | 4,501,935 | +0.45(+0.55%) |
Dec 07, 2022 | 81.56 | 82.70 | 81.04 | 81.69 | 5,334,124 | +0.11(+0.13%) |
Dec 06, 2022 | 81.32 | 81.65 | 80.17 | 81.58 | 5,249,472 | +0.03(+0.04%) |
Dec 05, 2022 | 81.41 | 82.39 | 81.19 | 81.55 | 5,790,318 | -0.05(-0.06%) |
Dec 02, 2022 | 80.19 | 81.61 | 79.88 | 81.60 | 6,626,869 | +0.35(+0.44%) |
Dec 01, 2022 | 81.79 | 82.34 | 80.44 | 81.25 | 6,087,882 | +0.12(+0.15%) |
Nov 30, 2022 | 78.62 | 81.31 | 78.59 | 81.12 | 10,167,596 | +2.12(+2.68%) |
Nov 29, 2022 | 79.41 | 79.62 | 78.51 | 79.01 | 5,636,340 | -1.19(-1.48%) |
Nov 28, 2022 | 80.77 | 81.42 | 79.82 | 80.19 | 6,758,701 | -1.54(-1.89%) |
Nov 25, 2022 | 81.67 | 82.18 | 81.53 | 81.74 | 3,785,184 | +0.40(+0.49%) |
Nov 23, 2022 | 80.01 | 81.41 | 79.92 | 81.33 | 4,456,931 | +1.18(+1.48%) |
Nov 22, 2022 | 80.10 | 80.91 | 79.77 | 80.15 | 4,308,330 | +0.49(+0.61%) |
Nov 21, 2022 | 78.73 | 79.81 | 78.73 | 79.66 | 6,919,587 | +0.38(+0.48%) |
Nov 18, 2022 | 79.34 | 79.85 | 78.68 | 79.28 | 6,994,085 | +0.81(+1.03%) |
Nov 17, 2022 | 79.34 | 79.43 | 78.02 | 78.47 | 8,745,710 | -1.88(-2.34%) |
Nov 16, 2022 | 79.15 | 80.76 | 79.15 | 80.35 | 8,861,811 | +1.34(+1.70%) |
Nov 15, 2022 | 78.64 | 79.87 | 78.18 | 79.01 | 5,871,324 | +1.19(+1.53%) |
Nov 14, 2022 | 79.18 | 79.84 | 77.77 | 77.82 | 8,334,369 | -1.57(-1.98%) |
Nov 11, 2022 | 79.35 | 79.90 | 78.12 | 79.39 | 6,014,020 | +0.10(+0.13%) |
Nov 10, 2022 | 77.48 | 79.83 | 76.19 | 79.28 | 9,775,847 | +4.76(+6.39%) |
Nov 09, 2022 | 74.90 | 75.39 | 74.32 | 74.52 | 5,184,942 | -0.07(-0.09%) |
Nov 08, 2022 | 74.01 | 75.41 | 73.53 | 74.59 | 5,789,426 | +0.93(+1.27%) |
Nov 07, 2022 | 75.02 | 75.40 | 72.70 | 73.65 | 7,354,814 | -1.44(-1.92%) |
Nov 04, 2022 | 74.90 | 75.45 | 73.77 | 75.09 | 8,142,354 | +0.59(+0.79%) |
Nov 03, 2022 | 73.13 | 75.45 | 72.77 | 74.50 | 7,262,261 | +0.86(+1.16%) |
Nov 02, 2022 | 74.04 | 73.64 | 7,470,689 | -0.41(-0.55%) | ||
Nov 01, 2022 | 74.51 | 74.51 | 73.54 | 74.05 | 5,677,552 | +0.20(+0.27%) |
Oct 31, 2022 | 74.76 | 75.54 | 73.15 | 73.85 | 8,690,781 | -1.46(-1.94%) |
Oct 28, 2022 | 73.14 | 75.57 | 73.04 | 75.31 | 9,574,103 | +3.39(+4.72%) |
Oct 27, 2022 | 72.47 | 73.31 | 71.91 | 71.92 | 7,516,794 | -0.12(-0.17%) |
Oct 26, 2022 | 72.29 | 72.93 | 71.75 | 72.04 | 6,555,882 | -0.25(-0.34%) |
Oct 25, 2022 | 70.28 | 72.51 | 70.14 | 72.29 | 9,672,196 | +2.46(+3.52%) |
Oct 24, 2022 | 69.08 | 70.22 | 68.57 | 69.83 | 10,504,435 | +1.55(+2.27%) |
Oct 21, 2022 | 67.73 | 69.56 | 66.99 | 68.28 | 11,717,959 | +0.96(+1.43%) |
Oct 20, 2022 | 69.91 | 70.02 | 66.52 | 67.31 | 13,664,851 | -2.86(-4.07%) |
Oct 19, 2022 | 70.74 | 70.96 | 69.11 | 70.17 | 9,003,485 | -1.35(-1.89%) |
Oct 18, 2022 | 71.99 | 72.36 | 70.62 | 71.53 | 7,344,305 | +1.34(+1.91%) |
Oct 17, 2022 | 69.37 | 70.92 | 69.33 | 70.18 | 8,198,210 | +1.79(+2.62%) |
Oct 14, 2022 | 70.32 | 71.32 | 68.08 | 68.39 | 9,167,301 | -1.26(-1.81%) |
Oct 13, 2022 | 68.22 | 70.11 | 67.07 | 69.65 | 14,319,780 | +0.32(+0.47%) |
Oct 12, 2022 | 72.24 | 72.77 | 69.20 | 69.33 | 10,195,235 | -3.13(-4.31%) |
Oct 11, 2022 | 72.66 | 73.31 | 71.68 | 72.45 | 9,594,861 | -0.68(-0.93%) |
Oct 10, 2022 | 73.40 | 74.02 | 72.80 | 73.13 | 6,420,289 | +0.01(+0.01%) |
Oct 07, 2022 | 74.86 | 74.94 | 72.60 | 73.12 | 8,098,649 | -2.08(-2.76%) |
Oct 06, 2022 | 77.79 | 77.88 | 75.14 | 75.19 | 8,788,208 | -2.73(-3.50%) |
Oct 05, 2022 | 77.90 | 78.60 | 76.73 | 77.92 | 5,738,852 | -1.00(-1.27%) |
Oct 04, 2022 | 78.12 | 78.99 | 77.72 | 78.92 | 8,598,490 | +1.55(+2.01%) |
Oct 03, 2022 | 76.07 | 77.79 | 75.50 | 77.37 | 8,517,158 | +2.65(+3.55%) |
Sep 30, 2022 | 76.52 | 76.81 | 74.60 | 74.72 | 13,497,353 | -1.49(-1.95%) |
Sep 29, 2022 | 78.30 | 78.47 | 75.72 | 76.21 | 8,701,090 | -2.29(-2.91%) |
Sep 28, 2022 | 78.42 | 79.12 | 77.42 | 78.49 | 9,297,502 | +1.23(+1.59%) |
Sep 27, 2022 | 78.16 | 78.73 | 76.34 | 77.26 | 9,704,350 | -0.07(-0.09%) |
Sep 26, 2022 | 78.59 | 78.88 | 76.54 | 77.33 | 8,083,482 | -1.31(-1.66%) |
Sep 23, 2022 | 78.62 | 78.78 | 77.51 | 78.64 | 7,051,661 | -0.97(-1.22%) |
Sep 22, 2022 | 79.85 | 80.23 | 79.12 | 79.61 | 7,082,151 | -0.41(-0.51%) |
Sep 21, 2022 | 81.95 | 82.37 | 80.00 | 80.02 | 7,037,727 | -1.64(-2.01%) |
Sep 20, 2022 | 81.94 | 82.38 | 80.93 | 81.66 | 6,550,448 | -1.10(-1.32%) |
Sep 19, 2022 | 80.73 | 82.81 | 80.56 | 82.75 | 9,255,258 | +1.95(+2.42%) |
Sep 16, 2022 | 81.39 | 81.94 | 80.52 | 80.80 | 20,146,214 | -1.16(-1.42%) |
Sep 15, 2022 | 81.42 | 82.71 | 80.83 | 81.96 | 19,849,590 | -2.73(-3.23%) |
Sep 14, 2022 | 84.20 | 85.16 | 83.91 | 84.70 | 7,637,688 | +0.02(+0.02%) |
Sep 13, 2022 | 85.81 | 86.21 | 84.29 | 84.68 | 5,902,941 | -1.86(-2.15%) |
Sep 12, 2022 | 85.93 | 86.57 | 85.55 | 86.53 | 5,849,024 | +0.87(+1.01%) |
Sep 09, 2022 | 86.53 | 86.70 | 85.60 | 85.67 | 5,983,245 | -0.35(-0.41%) |
Sep 08, 2022 | 85.51 | 86.77 | 85.41 | 86.02 | 9,289,129 | +0.03(+0.03%) |
Sep 07, 2022 | 83.58 | 86.16 | 83.49 | 85.99 | 11,928,188 | +2.73(+3.28%) |
Sep 06, 2022 | 83.13 | 84.11 | 82.92 | 83.26 | 11,624,585 | +2.15(+2.66%) |
Sep 02, 2022 | 82.38 | 83.12 | 80.78 | 81.10 | 6,077,683 | -1.10(-1.33%) |
Sep 01, 2022 | 81.31 | 82.39 | 80.72 | 82.20 | 6,187,655 | +1.14(+1.41%) |
Aug 31, 2022 | 81.67 | 82.21 | 80.81 | 81.06 | 7,169,339 | -0.61(-0.75%) |
Aug 30, 2022 | 83.09 | 83.22 | 81.20 | 81.67 | 7,780,072 | -1.26(-1.52%) |
Aug 29, 2022 | 82.89 | 83.71 | 82.34 | 82.92 | 6,115,739 | -0.59(-0.70%) |
Aug 26, 2022 | 85.34 | 85.88 | 83.21 | 83.51 | 8,425,568 | -1.26(-1.49%) |
Aug 25, 2022 | 84.41 | 84.83 | 83.51 | 84.77 | 5,899,876 | +0.64(+0.77%) |
Aug 24, 2022 | 83.59 | 84.19 | 83.41 | 84.13 | 5,978,207 | +0.69(+0.83%) |
Aug 23, 2022 | 84.03 | 84.07 | 83.10 | 83.43 | 3,670,071 | -0.53(-0.63%) |
Aug 22, 2022 | 84.33 | 84.90 | 83.67 | 83.96 | 6,098,624 | -1.11(-1.30%) |
Aug 19, 2022 | 85.45 | 85.91 | 84.75 | 85.07 | 5,844,998 | -0.50(-0.59%) |
Aug 18, 2022 | 85.54 | 85.95 | 85.23 | 85.58 | 5,367,340 | +0.04(+0.04%) |
Aug 17, 2022 | 85.32 | 85.98 | 85.10 | 85.54 | 4,405,419 | -0.31(-0.36%) |
Aug 16, 2022 | 85.86 | 86.63 | 85.66 | 85.85 | 5,536,679 | -0.45(-0.52%) |
Aug 15, 2022 | 85.80 | 86.49 | 85.48 | 86.30 | 5,306,590 | +0.50(+0.59%) |
Aug 12, 2022 | 85.52 | 85.97 | 84.71 | 85.79 | 5,591,781 | +0.99(+1.16%) |
Aug 11, 2022 | 85.64 | 86.33 | 84.68 | 84.81 | 7,935,961 | -0.33(-0.39%) |
Aug 10, 2022 | 85.03 | 85.42 | 84.25 | 85.14 | 6,096,759 | +0.82(+0.97%) |
Aug 09, 2022 | 83.66 | 84.50 | 83.24 | 84.32 | 5,442,280 | +1.33(+1.60%) |
Aug 08, 2022 | 83.89 | 84.36 | 82.30 | 83.00 | 7,638,045 | -0.44(-0.52%) |
Aug 05, 2022 | 83.34 | 83.92 | 82.45 | 83.43 | 9,114,311 | +0.00(+0.00%) |
Aug 04, 2022 | 82.47 | 84.07 | 81.98 | 83.43 | 9,151,351 | +1.44(+1.76%) |
Aug 03, 2022 | 81.34 | 82.33 | 80.00 | 81.99 | 8,098,567 | +0.75(+0.92%) |
Aug 02, 2022 | 81.02 | 82.29 | 80.86 | 81.24 | 8,081,926 | +0.34(+0.42%) |
Aug 01, 2022 | 80.09 | 81.01 | 79.24 | 80.90 | 7,386,218 | +0.78(+0.97%) |
Jul 29, 2022 | 80.13 | 81.00 | 79.95 | 80.12 | 12,101,019 | -0.05(-0.06%) |
Jul 28, 2022 | 80.43 | 81.81 | 79.93 | 80.17 | 14,299,658 | +3.94(+5.18%) |
Jul 27, 2022 | 75.89 | 76.61 | 75.44 | 76.23 | 6,391,411 | +0.45(+0.59%) |
Jul 26, 2022 | 76.38 | 76.45 | 75.09 | 75.78 | 7,108,302 | -1.01(-1.32%) |
Jul 25, 2022 | 75.87 | 76.85 | 75.37 | 76.80 | 5,309,293 | +0.69(+0.91%) |
Jul 22, 2022 | 75.99 | 77.57 | 75.16 | 76.10 | 12,144,867 | +1.31(+1.75%) |
Jul 21, 2022 | 74.65 | 74.88 | 74.09 | 74.79 | 8,275,252 | +0.52(+0.70%) |
Jul 20, 2022 | 75.07 | 75.30 | 73.84 | 74.27 | 6,665,442 | -0.58(-0.77%) |
Jul 19, 2022 | 74.09 | 75.24 | 73.89 | 74.85 | 6,752,890 | +1.35(+1.83%) |
Jul 18, 2022 | 74.28 | 74.59 | 73.49 | 73.50 | 7,081,855 | -1.14(-1.52%) |
Jul 15, 2022 | 74.21 | 74.78 | 72.39 | 74.64 | 9,259,224 | -1.35(-1.77%) |
Jul 14, 2022 | 74.64 | 76.20 | 74.46 | 75.99 | 6,458,157 | -0.12(-0.16%) |
Jul 13, 2022 | 75.28 | 77.10 | 74.98 | 76.11 | 7,964,039 | +0.29(+0.39%) |
Jul 12, 2022 | 76.39 | 76.72 | 75.41 | 75.82 | 7,965,732 | -0.69(-0.90%) |
Jul 11, 2022 | 75.87 | 76.79 | 75.60 | 76.51 | 6,432,904 | +0.41(+0.54%) |
Jul 08, 2022 | 75.58 | 76.27 | 75.31 | 76.10 | 6,021,201 | -0.12(-0.16%) |
Jul 07, 2022 | 75.70 | 76.41 | 75.69 | 76.23 | 5,797,793 | +0.77(+1.02%) |
Jul 06, 2022 | 75.58 | 76.06 | 74.54 | 75.46 | 8,350,033 | +0.44(+0.58%) |
Jul 05, 2022 | 76.34 | 76.55 | 73.55 | 75.02 | 11,907,927 | -1.38(-1.80%) |
Jul 01, 2022 | 74.28 | 76.47 | 74.05 | 76.40 | 8,155,481 | +2.94(+4.00%) |
Jun 30, 2022 | 71.56 | 74.20 | 71.43 | 73.46 | 9,367,322 | +1.38(+1.92%) |
Jun 29, 2022 | 72.17 | 72.59 | 71.37 | 72.07 | 7,468,127 | -0.42(-0.58%) |
Jun 28, 2022 | 73.88 | 74.28 | 72.29 | 72.49 | 6,475,435 | -1.38(-1.86%) |
Jun 27, 2022 | 73.71 | 74.14 | 73.36 | 73.86 | 6,914,534 | -0.12(-0.17%) |
Jun 24, 2022 | 73.33 | 74.09 | 72.67 | 73.99 | 9,828,497 | +0.78(+1.06%) |
Jun 23, 2022 | 71.64 | 73.40 | 71.43 | 73.21 | 13,183,844 | +2.38(+3.36%) |
Jun 22, 2022 | 68.47 | 71.65 | 68.14 | 70.83 | 13,378,732 | +1.86(+2.69%) |
Jun 21, 2022 | 67.14 | 69.61 | 67.14 | 68.97 | 8,933,875 | +1.82(+2.71%) |
Jun 17, 2022 | 66.99 | 68.99 | 66.99 | 67.15 | 16,786,480 | -0.06(-0.08%) |
Jun 16, 2022 | 68.95 | 69.30 | 66.50 | 67.21 | 13,422,842 | -3.15(-4.47%) |
Jun 15, 2022 | 68.72 | 71.65 | 68.48 | 70.36 | 12,743,843 | +2.57(+3.79%) |
Jun 14, 2022 | 68.57 | 69.34 | 66.63 | 67.79 | 12,078,738 | -0.88(-1.28%) |
Jun 13, 2022 | 70.73 | 70.90 | 68.24 | 68.67 | 12,559,384 | -3.32(-4.61%) |
Jun 10, 2022 | 72.59 | 72.93 | 71.85 | 71.99 | 9,067,333 | -1.36(-1.85%) |
Jun 09, 2022 | 74.20 | 74.79 | 73.31 | 73.34 | 8,810,078 | -1.09(-1.47%) |
Jun 08, 2022 | 74.90 | 75.47 | 74.20 | 74.43 | 5,481,259 | -1.22(-1.62%) |
Jun 07, 2022 | 75.64 | 76.04 | 74.23 | 75.66 | 7,809,131 | -0.39(-0.51%) |
Jun 06, 2022 | 76.99 | 77.28 | 75.94 | 76.05 | 13,409,148 | +1.42(+1.91%) |
Jun 03, 2022 | 74.05 | 74.87 | 73.78 | 74.62 | 9,800,187 | +0.16(+0.22%) |
Jun 02, 2022 | 72.50 | 74.59 | 72.07 | 74.46 | 10,165,721 | +2.23(+3.09%) |
Jun 01, 2022 | 71.84 | 72.67 | 71.44 | 72.23 | 8,429,741 | +0.46(+0.63%) |
May 31, 2022 | 72.81 | 72.96 | 71.23 | 71.78 | 31,793,292 | -1.65(-2.25%) |
May 27, 2022 | 70.64 | 73.45 | 70.34 | 73.43 | 9,949,518 | +2.67(+3.77%) |
May 26, 2022 | 70.77 | 71.42 | 70.50 | 70.76 | 10,110,922 | +0.24(+0.33%) |
May 25, 2022 | 70.83 | 70.86 | 69.39 | 70.52 | 11,869,483 | +0.11(+0.16%) |
May 24, 2022 | 68.47 | 70.64 | 68.05 | 70.41 | 11,916,070 | +2.00(+2.92%) |
May 23, 2022 | 67.71 | 68.45 | 67.38 | 68.41 | 11,006,573 | +1.25(+1.87%) |
May 20, 2022 | 66.86 | 67.47 | 65.99 | 67.16 | 10,335,654 | +0.72(+1.08%) |
May 19, 2022 | 67.03 | 67.03 | 65.56 | 66.44 | 10,174,043 | -0.51(-0.76%) |
May 18, 2022 | 67.69 | 68.13 | 66.67 | 66.95 | 10,941,040 | -0.96(-1.42%) |
May 17, 2022 | 66.86 | 67.92 | 66.13 | 67.91 | 9,457,886 | +1.79(+2.71%) |
May 16, 2022 | 65.67 | 66.69 | 65.44 | 66.12 | 7,783,514 | +0.30(+0.46%) |
May 13, 2022 | 65.47 | 66.19 | 64.62 | 65.82 | 8,495,466 | +1.22(+1.88%) |
May 12, 2022 | 65.62 | 66.47 | 63.39 | 64.60 | 16,293,887 | -1.59(-2.41%) |
May 11, 2022 | 65.68 | 67.28 | 65.57 | 66.20 | 11,802,381 | +0.20(+0.30%) |
May 10, 2022 | 66.95 | 67.65 | 64.80 | 66.00 | 15,623,176 | -0.68(-1.02%) |
May 09, 2022 | 67.70 | 67.97 | 66.25 | 66.68 | 11,156,818 | -1.66(-2.43%) |
May 06, 2022 | 67.19 | 68.70 | 67.03 | 68.34 | 9,931,449 | +0.59(+0.88%) |
May 05, 2022 | 68.55 | 68.81 | 67.14 | 67.74 | 11,010,455 | -1.15(-1.67%) |
May 04, 2022 | 67.89 | 69.15 | 66.69 | 68.89 | 11,516,393 | +2.17(+3.25%) |
May 03, 2022 | 66.01 | 67.45 | 65.60 | 66.72 | 11,050,415 | +0.84(+1.27%) |
May 02, 2022 | 67.04 | 67.43 | 64.61 | 65.88 | 15,205,738 | -1.08(-1.62%) |
Apr 29, 2022 | 68.72 | 69.26 | 66.84 | 66.97 | 15,856,797 | -2.33(-3.36%) |
Apr 28, 2022 | 69.31 | 69.69 | 68.62 | 69.30 | 12,010,913 | +0.21(+0.30%) |
Apr 27, 2022 | 69.62 | 70.85 | 69.01 | 69.09 | 11,668,619 | -0.28(-0.41%) |
Apr 26, 2022 | 69.83 | 70.69 | 69.30 | 69.37 | 11,635,318 | -0.44(-0.63%) |
Apr 25, 2022 | 69.78 | 70.26 | 67.51 | 69.82 | 16,747,250 | +0.08(+0.12%) |
Apr 22, 2022 | 71.82 | 72.01 | 69.67 | 69.73 | 16,233,075 | -2.10(-2.93%) |
Apr 21, 2022 | 75.74 | 76.38 | 71.65 | 71.83 | 18,784,410 | -5.03(-6.54%) |
Apr 20, 2022 | 78.29 | 78.29 | 76.68 | 76.86 | 8,968,745 | -0.30(-0.39%) |
Apr 19, 2022 | 77.10 | 77.42 | 76.48 | 77.16 | 8,636,206 | +0.11(+0.15%) |
Apr 18, 2022 | 78.26 | 78.84 | 76.44 | 77.05 | 6,659,096 | -1.04(-1.33%) |
Apr 14, 2022 | 78.78 | 79.10 | 78.06 | 78.09 | 7,597,607 | -0.70(-0.89%) |
Apr 13, 2022 | 79.56 | 79.66 | 78.34 | 78.78 | 8,333,823 | -0.32(-0.41%) |
Apr 12, 2022 | 79.63 | 80.00 | 78.62 | 79.10 | 9,241,872 | -0.65(-0.82%) |
Apr 11, 2022 | 81.24 | 81.30 | 79.54 | 79.75 | 7,153,430 | -1.42(-1.75%) |
Apr 08, 2022 | 82.19 | 82.53 | 81.06 | 81.18 | 6,078,358 | -0.93(-1.14%) |
Apr 07, 2022 | 81.38 | 82.31 | 80.81 | 82.11 | 8,290,428 | +0.56(+0.68%) |
Apr 06, 2022 | 81.25 | 81.58 | 80.56 | 81.56 | 8,124,658 | +0.15(+0.19%) |
Apr 05, 2022 | 80.96 | 82.46 | 80.83 | 81.40 | 7,642,706 | +0.67(+0.83%) |
Apr 04, 2022 | 80.75 | 81.01 | 79.81 | 80.74 | 6,856,933 | -0.08(-0.11%) |
Apr 01, 2022 | 79.67 | 80.90 | 79.33 | 80.82 | 6,844,238 | +0.94(+1.18%) |
Mar 31, 2022 | 80.21 | 81.36 | 79.88 | 79.88 | 10,703,018 | -0.74(-0.92%) |
Mar 30, 2022 | 80.27 | 80.88 | 79.80 | 80.62 | 7,242,174 | +0.83(+1.04%) |
Mar 29, 2022 | 80.15 | 80.19 | 78.88 | 79.79 | 10,261,224 | +0.18(+0.23%) |
Mar 28, 2022 | 79.25 | 79.89 | 78.90 | 79.61 | 6,551,884 | +0.46(+0.58%) |
Mar 25, 2022 | 79.29 | 79.43 | 78.46 | 79.15 | 5,814,070 | +0.23(+0.29%) |
Mar 24, 2022 | 78.18 | 79.01 | 78.04 | 78.92 | 5,830,644 | +1.07(+1.37%) |
Mar 23, 2022 | 77.77 | 78.36 | 77.33 | 77.86 | 6,496,471 | -0.26(-0.34%) |
Mar 22, 2022 | 77.20 | 78.22 | 76.78 | 78.12 | 9,054,507 | +0.99(+1.28%) |
Mar 21, 2022 | 77.32 | 78.04 | 76.84 | 77.13 | 7,615,646 | -0.54(-0.69%) |
Mar 18, 2022 | 78.19 | 78.73 | 77.55 | 77.67 | 14,285,795 | -0.30(-0.39%) |
Mar 17, 2022 | 77.85 | 78.49 | 77.72 | 77.97 | 6,725,629 | +0.17(+0.22%) |
Mar 16, 2022 | 77.18 | 78.02 | 76.23 | 77.80 | 8,767,882 | +0.50(+0.65%) |
Mar 15, 2022 | 75.62 | 77.56 | 75.53 | 77.30 | 10,145,755 | +2.55(+3.41%) |
Mar 14, 2022 | 75.13 | 76.04 | 74.21 | 74.76 | 7,565,376 | -0.02(-0.03%) |
Mar 11, 2022 | 75.72 | 76.46 | 74.71 | 74.78 | 7,668,126 | -0.81(-1.07%) |
Mar 10, 2022 | 75.02 | 75.87 | 75.59 | 10,132,436 | -0.15(-0.20%) | |
Mar 09, 2022 | 77.68 | 77.77 | 75.54 | 75.74 | 13,475,925 | -1.54(-1.99%) |
Mar 08, 2022 | 79.50 | 80.53 | 77.08 | 77.27 | 15,819,277 | -2.10(-2.65%) |
Mar 07, 2022 | 76.34 | 79.58 | 76.11 | 79.38 | 21,154,486 | +3.74(+4.95%) |
Mar 04, 2022 | 74.43 | 75.86 | 74.00 | 75.63 | 9,540,842 | +1.34(+1.80%) |
Mar 03, 2022 | 73.41 | 74.83 | 73.23 | 74.30 | 10,683,574 | +1.17(+1.60%) |
Mar 02, 2022 | 72.88 | 73.37 | 72.13 | 73.13 | 7,411,253 | +0.10(+0.14%) |
Mar 01, 2022 | 73.62 | 74.33 | 72.17 | 73.02 | 14,773,080 | -0.78(-1.06%) |
Feb 28, 2022 | 72.69 | 74.37 | 72.42 | 73.80 | 17,334,486 | +1.45(+2.00%) |
Feb 25, 2022 | 71.38 | 72.43 | 70.97 | 72.36 | 13,537,068 | +1.61(+2.28%) |
Feb 24, 2022 | 66.58 | 71.06 | 66.34 | 70.74 | 17,265,998 | +2.93(+4.31%) |
Feb 23, 2022 | 69.60 | 69.79 | 67.72 | 67.82 | 8,365,279 | -1.37(-1.98%) |
Feb 22, 2022 | 69.33 | 69.76 | 68.71 | 69.19 | 8,779,264 | -0.35(-0.50%) |
Feb 18, 2022 | 69.53 | 0 | -1.15(-1.63%) | |||
Feb 17, 2022 | 70.07 | 71.12 | 69.85 | 70.69 | 10,762,118 | +0.14(+0.20%) |
Feb 16, 2022 | 70.45 | 70.93 | 69.84 | 70.55 | 8,004,046 | +0.13(+0.19%) |
Feb 15, 2022 | 71.02 | 71.71 | 70.09 | 70.42 | 9,734,536 | +0.16(+0.23%) |
Feb 14, 2022 | 70.28 | 70.62 | 69.28 | 70.26 | 8,880,594 | -0.04(-0.05%) |
Feb 11, 2022 | 71.18 | 71.93 | 70.02 | 70.29 | 9,596,652 | -0.46(-0.65%) |
Feb 10, 2022 | 70.25 | 72.07 | 70.05 | 70.75 | 10,314,123 | -1.13(-1.58%) |
Feb 09, 2022 | 71.84 | 72.46 | 71.57 | 71.89 | 7,881,064 | +1.13(+1.59%) |
Feb 08, 2022 | 71.04 | 71.97 | 70.54 | 70.76 | 7,206,403 | -0.21(-0.29%) |
Feb 07, 2022 | 71.27 | 71.38 | 70.61 | 70.97 | 8,727,280 | -0.31(-0.43%) |
Feb 04, 2022 | 70.43 | 72.06 | 69.90 | 71.28 | 12,968,656 | +0.23(+0.32%) |
Feb 03, 2022 | 71.79 | 70.73 | 71.05 | 8,487,052 | -1.84(-2.52%) | |
Feb 02, 2022 | 72.60 | 73.15 | 72.05 | 72.89 | 8,953,041 | +0.47(+0.65%) |