Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 73.28 | 73.69 | 71.77 | 71.83 | 1,823,690 | -1.12(-1.54%) |
Feb 27, 2023 | 73.86 | 74.07 | 72.50 | 72.95 | 1,585,605 | -0.48(-0.66%) |
Feb 24, 2023 | 73.21 | 74.02 | 72.71 | 73.44 | 1,836,747 | -0.69(-0.93%) |
Feb 23, 2023 | 74.63 | 74.71 | 73.07 | 74.12 | 2,219,591 | +0.88(+1.20%) |
Feb 22, 2023 | 70.73 | 75.50 | 70.68 | 73.24 | 3,399,912 | +2.20(+3.10%) |
Feb 21, 2023 | 71.11 | 71.96 | 70.25 | 71.04 | 2,098,434 | -0.63(-0.88%) |
Feb 17, 2023 | 72.85 | 72.95 | 71.12 | 71.67 | 1,482,033 | -2.07(-2.81%) |
Feb 16, 2023 | 73.44 | 74.86 | 73.02 | 73.75 | 1,308,540 | -0.41(-0.55%) |
Feb 15, 2023 | 74.00 | 74.50 | 72.98 | 74.15 | 1,244,170 | -0.70(-0.93%) |
Feb 14, 2023 | 73.78 | 75.06 | 73.18 | 74.85 | 1,238,218 | +0.56(+0.76%) |
Feb 13, 2023 | 74.14 | 74.76 | 73.39 | 74.29 | 1,617,583 | -0.11(-0.14%) |
Feb 10, 2023 | 72.95 | 74.42 | 72.55 | 74.40 | 2,159,713 | +2.30(+3.19%) |
Feb 09, 2023 | 73.09 | 73.52 | 71.88 | 72.10 | 1,302,958 | -0.77(-1.05%) |
Feb 08, 2023 | 72.11 | 73.13 | 71.86 | 72.86 | 1,416,211 | +0.55(+0.76%) |
Feb 07, 2023 | 70.56 | 72.52 | 69.92 | 72.31 | 1,382,311 | +2.01(+2.85%) |
Feb 06, 2023 | 71.02 | 71.52 | 69.87 | 70.31 | 2,173,621 | -0.85(-1.20%) |
Feb 03, 2023 | 72.26 | 73.22 | 70.84 | 71.16 | 1,126,859 | -1.32(-1.82%) |
Feb 02, 2023 | 73.22 | 73.44 | 71.68 | 72.48 | 1,955,288 | +0.18(+0.25%) |
Feb 01, 2023 | 72.05 | 72.85 | 70.93 | 72.29 | 1,570,964 | -0.43(-0.59%) |
Jan 31, 2023 | 71.90 | 72.76 | 71.08 | 72.72 | 1,199,601 | +1.14(+1.60%) |
Jan 30, 2023 | 71.90 | 72.57 | 71.37 | 71.58 | 976,712 | -1.12(-1.55%) |
Jan 27, 2023 | 73.09 | 73.54 | 72.30 | 72.70 | 1,145,416 | -0.68(-0.92%) |
Jan 26, 2023 | 73.47 | 73.63 | 71.95 | 73.38 | 1,239,841 | +0.71(+0.98%) |
Jan 25, 2023 | 71.78 | 72.68 | 70.51 | 72.66 | 1,294,383 | +0.21(+0.29%) |
Jan 24, 2023 | 72.58 | 72.91 | 70.87 | 72.45 | 1,308,677 | -0.49(-0.67%) |
Jan 23, 2023 | 73.52 | 73.60 | 72.36 | 72.94 | 1,414,653 | -0.06(-0.08%) |
Jan 20, 2023 | 72.51 | 73.29 | 71.43 | 73.00 | 1,083,266 | +0.76(+1.06%) |
Jan 19, 2023 | 70.41 | 72.62 | 70.41 | 72.24 | 1,235,629 | +1.40(+1.97%) |
Jan 18, 2023 | 73.18 | 73.18 | 70.80 | 70.84 | 1,602,513 | -1.66(-2.29%) |
Jan 17, 2023 | 73.12 | 73.71 | 72.29 | 72.50 | 1,074,645 | -0.25(-0.34%) |
Jan 13, 2023 | 72.46 | 72.94 | 71.42 | 72.75 | 762,144 | -0.01(-0.01%) |
Jan 12, 2023 | 72.58 | 73.65 | 72.26 | 72.76 | 2,002,268 | +0.73(+1.02%) |
Jan 11, 2023 | 72.37 | 72.76 | 71.46 | 72.02 | 1,326,788 | +0.25(+0.35%) |
Jan 10, 2023 | 72.11 | 72.60 | 70.24 | 71.77 | 1,378,070 | -0.51(-0.71%) |
Jan 09, 2023 | 71.81 | 72.61 | 71.33 | 72.28 | 1,470,850 | +1.76(+2.49%) |
Jan 06, 2023 | 69.65 | 72.03 | 69.65 | 70.53 | 1,854,972 | +2.09(+3.06%) |
Jan 05, 2023 | 68.02 | 68.94 | 67.72 | 68.44 | 1,263,326 | -0.10(-0.14%) |
Jan 04, 2023 | 67.68 | 69.36 | 67.06 | 68.53 | 2,070,237 | +0.37(+0.54%) |
Jan 03, 2023 | 70.68 | 71.19 | 66.94 | 68.17 | 1,622,369 | -2.75(-3.88%) |
Dec 30, 2022 | 70.65 | 71.37 | 70.23 | 70.91 | 1,606,404 | -0.14(-0.19%) |
Dec 29, 2022 | 69.23 | 71.34 | 69.21 | 71.05 | 854,796 | +1.63(+2.35%) |
Dec 28, 2022 | 71.16 | 71.25 | 69.25 | 69.42 | 881,564 | -1.87(-2.63%) |
Dec 27, 2022 | 71.00 | 71.39 | 70.48 | 71.29 | 737,042 | +0.51(+0.72%) |
Dec 23, 2022 | 68.71 | 70.85 | 68.64 | 70.78 | 914,271 | +2.56(+3.75%) |
Dec 22, 2022 | 69.35 | 69.78 | 66.72 | 68.22 | 1,424,294 | -1.32(-1.90%) |
Dec 21, 2022 | 68.46 | 69.63 | 67.71 | 69.54 | 1,724,422 | +2.22(+3.30%) |
Dec 20, 2022 | 66.65 | 67.59 | 66.39 | 67.33 | 1,361,929 | +0.71(+1.07%) |
Dec 19, 2022 | 68.13 | 68.38 | 66.02 | 66.61 | 1,021,191 | -1.02(-1.51%) |
Dec 16, 2022 | 67.09 | 68.04 | 66.32 | 67.63 | 3,854,252 | -0.97(-1.42%) |
Dec 15, 2022 | 69.54 | 69.81 | 67.98 | 68.61 | 1,267,551 | -2.08(-2.95%) |
Dec 14, 2022 | 70.70 | 71.38 | 68.68 | 70.69 | 1,841,076 | +0.51(+0.73%) |
Dec 13, 2022 | 69.65 | 70.24 | 68.50 | 70.18 | 1,953,821 | +2.24(+3.29%) |
Dec 12, 2022 | 66.68 | 67.94 | 66.52 | 67.94 | 1,076,584 | +1.74(+2.62%) |
Dec 09, 2022 | 65.70 | 67.07 | 65.36 | 66.21 | 1,697,005 | +0.34(+0.51%) |
Dec 08, 2022 | 67.34 | 67.57 | 65.36 | 65.87 | 1,389,765 | -0.29(-0.44%) |
Dec 07, 2022 | 67.15 | 67.93 | 66.02 | 66.16 | 1,770,943 | -1.04(-1.55%) |
Dec 06, 2022 | 69.10 | 70.13 | 66.41 | 67.20 | 1,728,796 | -2.27(-3.26%) |
Dec 05, 2022 | 73.31 | 73.39 | 68.99 | 69.47 | 1,553,887 | -3.08(-4.24%) |
Dec 02, 2022 | 71.44 | 72.85 | 71.34 | 72.55 | 1,183,774 | +0.23(+0.32%) |
Dec 01, 2022 | 72.36 | 73.45 | 72.00 | 72.31 | 1,406,161 | +0.54(+0.75%) |
Nov 30, 2022 | 71.85 | 72.07 | 70.31 | 71.77 | 3,424,647 | +0.65(+0.91%) |
Nov 29, 2022 | 70.56 | 71.16 | 69.73 | 71.13 | 1,591,909 | +1.38(+1.98%) |
Nov 28, 2022 | 68.86 | 70.58 | 68.40 | 69.75 | 1,102,764 | -0.98(-1.39%) |
Nov 25, 2022 | 71.46 | 71.70 | 70.61 | 70.73 | 386,258 | -0.08(-0.11%) |
Nov 23, 2022 | 70.48 | 71.10 | 70.06 | 70.81 | 969,065 | -0.62(-0.86%) |
Nov 22, 2022 | 69.53 | 71.78 | 69.19 | 71.43 | 1,474,501 | +3.28(+4.81%) |
Nov 21, 2022 | 68.48 | 68.77 | 65.87 | 68.15 | 1,464,929 | -1.64(-2.35%) |
Nov 18, 2022 | 67.64 | 70.04 | 66.25 | 69.79 | 3,016,943 | +1.31(+1.92%) |
Nov 17, 2022 | 68.60 | 68.77 | 67.31 | 68.47 | 1,043,148 | -1.14(-1.64%) |
Nov 16, 2022 | 70.69 | 71.43 | 68.75 | 69.61 | 1,438,813 | -1.97(-2.75%) |
Nov 15, 2022 | 70.06 | 71.81 | 69.67 | 71.58 | 1,153,068 | +2.20(+3.17%) |
Nov 14, 2022 | 69.70 | 70.91 | 69.36 | 69.38 | 1,246,373 | -0.70(-1.01%) |
Nov 11, 2022 | 70.29 | 71.19 | 68.85 | 70.09 | 1,433,517 | +1.01(+1.47%) |
Nov 10, 2022 | 67.56 | 69.54 | 66.25 | 69.07 | 1,685,225 | +3.16(+4.80%) |
Nov 09, 2022 | 68.68 | 68.99 | 65.85 | 65.91 | 1,867,036 | -3.74(-5.37%) |
Nov 08, 2022 | 69.00 | 69.99 | 68.31 | 69.65 | 1,618,509 | +0.82(+1.19%) |
Nov 07, 2022 | 68.22 | 69.64 | 67.57 | 68.83 | 1,981,104 | +0.94(+1.38%) |
Nov 04, 2022 | 69.13 | 70.38 | 67.03 | 67.89 | 2,270,618 | +0.66(+0.98%) |
Nov 03, 2022 | 64.28 | 69.03 | 63.50 | 67.24 | 2,778,619 | +2.60(+4.01%) |
Nov 02, 2022 | 65.68 | 64.64 | 2,085,984 | -1.45(-2.19%) | ||
Nov 01, 2022 | 66.98 | 67.24 | 65.64 | 66.09 | 1,494,613 | +0.13(+0.19%) |
Oct 31, 2022 | 64.22 | 66.37 | 64.22 | 65.97 | 1,461,078 | +1.17(+1.80%) |
Oct 28, 2022 | 65.59 | 65.94 | 63.35 | 64.80 | 1,236,801 | -0.38(-0.58%) |
Oct 27, 2022 | 65.75 | 66.11 | 64.91 | 65.17 | 1,724,943 | +0.57(+0.88%) |
Oct 26, 2022 | 64.50 | 65.65 | 64.14 | 64.61 | 1,794,175 | +0.57(+0.88%) |
Oct 25, 2022 | 63.56 | 64.09 | 62.85 | 64.04 | 2,241,679 | +0.43(+0.68%) |
Oct 24, 2022 | 65.44 | 65.61 | 63.38 | 63.61 | 1,989,414 | -1.46(-2.24%) |
Oct 21, 2022 | 63.69 | 65.28 | 62.36 | 65.07 | 1,476,191 | +1.94(+3.07%) |
Oct 20, 2022 | 64.75 | 64.75 | 62.55 | 63.13 | 1,809,305 | -1.30(-2.01%) |
Oct 19, 2022 | 64.44 | 65.37 | 64.02 | 64.43 | 1,998,907 | -0.02(-0.03%) |
Oct 18, 2022 | 64.26 | 65.34 | 63.12 | 64.44 | 1,776,397 | +1.02(+1.60%) |
Oct 17, 2022 | 63.37 | 64.01 | 62.80 | 63.43 | 1,894,562 | +1.08(+1.72%) |
Oct 14, 2022 | 65.06 | 65.81 | 62.20 | 62.35 | 2,227,929 | -3.28(-5.00%) |
Oct 13, 2022 | 61.30 | 65.81 | 61.25 | 65.63 | 2,500,764 | +3.40(+5.46%) |
Oct 12, 2022 | 62.69 | 63.15 | 61.69 | 62.24 | 2,844,731 | -0.97(-1.53%) |
Oct 11, 2022 | 60.38 | 63.50 | 60.23 | 63.21 | 51,084,056 | +2.39(+3.93%) |
Oct 10, 2022 | 60.95 | 62.75 | 60.38 | 60.82 | 2,989,325 | -0.39(-0.64%) |
Oct 07, 2022 | 61.80 | 62.35 | 60.22 | 61.21 | 3,663,222 | -1.06(-1.70%) |
Oct 06, 2022 | 62.87 | 64.19 | 62.24 | 62.27 | 1,308,758 | -1.21(-1.91%) |
Oct 05, 2022 | 62.03 | 63.99 | 60.77 | 63.48 | 2,103,348 | +0.73(+1.16%) |
Oct 04, 2022 | 62.11 | 63.00 | 61.78 | 62.75 | 2,158,740 | +2.29(+3.79%) |
Oct 03, 2022 | 60.33 | 61.51 | 59.77 | 60.45 | 1,867,299 | +2.53(+4.38%) |
Sep 30, 2022 | 57.99 | 59.15 | 57.26 | 57.92 | 2,453,653 | -0.44(-0.76%) |
Sep 29, 2022 | 57.96 | 58.45 | 56.25 | 58.36 | 1,666,625 | -0.29(-0.49%) |
Sep 28, 2022 | 56.26 | 58.82 | 56.10 | 58.65 | 2,345,702 | +2.78(+4.98%) |
Sep 27, 2022 | 56.40 | 57.39 | 55.32 | 55.86 | 2,457,772 | +0.88(+1.61%) |
Sep 26, 2022 | 56.87 | 57.60 | 54.93 | 54.98 | 2,578,858 | -2.37(-4.13%) |
Sep 23, 2022 | 60.56 | 60.67 | 56.46 | 57.35 | 2,287,670 | -5.47(-8.71%) |
Sep 22, 2022 | 65.10 | 65.10 | 62.66 | 62.82 | 1,327,425 | -1.38(-2.15%) |
Sep 21, 2022 | 67.14 | 67.14 | 64.11 | 64.20 | 1,769,170 | -1.56(-2.38%) |
Sep 20, 2022 | 66.39 | 66.55 | 65.07 | 65.77 | 1,940,395 | -0.81(-1.21%) |
Sep 19, 2022 | 64.31 | 66.93 | 64.19 | 66.58 | 1,643,866 | +0.60(+0.90%) |
Sep 16, 2022 | 68.71 | 68.82 | 65.16 | 65.98 | 3,199,428 | -3.27(-4.73%) |
Sep 15, 2022 | 68.20 | 70.21 | 68.15 | 69.25 | 1,944,062 | -0.29(-0.41%) |
Sep 14, 2022 | 66.65 | 69.91 | 66.65 | 69.54 | 2,234,276 | +3.25(+4.91%) |
Sep 13, 2022 | 68.55 | 69.30 | 65.96 | 66.29 | 2,067,378 | -3.51(-5.03%) |
Sep 12, 2022 | 69.79 | 70.71 | 68.98 | 69.80 | 1,424,203 | +0.83(+1.20%) |
Sep 09, 2022 | 68.31 | 69.22 | 68.04 | 68.98 | 1,358,474 | +1.65(+2.45%) |
Sep 08, 2022 | 65.88 | 68.02 | 65.66 | 67.32 | 1,925,590 | +1.88(+2.87%) |
Sep 07, 2022 | 64.29 | 65.80 | 63.55 | 65.44 | 1,514,024 | +0.12(+0.19%) |
Sep 06, 2022 | 67.24 | 67.61 | 64.95 | 65.32 | 1,315,760 | -1.51(-2.25%) |
Sep 02, 2022 | 66.83 | 67.51 | 65.69 | 66.83 | 1,345,619 | +1.90(+2.93%) |
Sep 01, 2022 | 64.88 | 65.15 | 63.12 | 64.92 | 1,368,145 | -0.57(-0.86%) |
Aug 31, 2022 | 63.90 | 66.58 | 63.72 | 65.49 | 1,813,944 | +0.12(+0.19%) |
Aug 30, 2022 | 67.31 | 67.35 | 65.12 | 65.37 | 1,116,919 | -2.89(-4.23%) |
Aug 29, 2022 | 66.81 | 69.00 | 66.51 | 68.26 | 1,117,473 | +0.86(+1.28%) |
Aug 26, 2022 | 69.34 | 69.48 | 67.38 | 67.39 | 946,867 | -1.91(-2.76%) |
Aug 25, 2022 | 68.83 | 69.35 | 68.54 | 69.30 | 862,837 | +0.90(+1.32%) |
Aug 24, 2022 | 67.04 | 68.53 | 66.91 | 68.40 | 758,792 | +1.49(+2.22%) |
Aug 23, 2022 | 66.22 | 68.07 | 66.07 | 66.91 | 969,460 | +1.76(+2.70%) |
Aug 22, 2022 | 65.43 | 65.74 | 64.49 | 65.15 | 717,934 | -0.97(-1.47%) |
Aug 19, 2022 | 66.66 | 67.08 | 66.05 | 66.12 | 1,332,324 | -1.15(-1.71%) |
Aug 18, 2022 | 65.35 | 67.43 | 65.35 | 67.28 | 1,212,448 | +2.54(+3.93%) |
Aug 17, 2022 | 64.87 | 65.32 | 63.77 | 64.73 | 2,169,587 | -0.76(-1.16%) |
Aug 16, 2022 | 65.75 | 66.62 | 65.16 | 65.49 | 1,789,333 | +0.06(+0.09%) |
Aug 15, 2022 | 64.48 | 65.69 | 63.61 | 65.43 | 1,402,253 | -1.31(-1.96%) |
Aug 12, 2022 | 67.18 | 67.33 | 66.09 | 66.74 | 1,402,443 | -0.83(-1.22%) |
Aug 11, 2022 | 65.92 | 67.80 | 65.58 | 67.56 | 1,800,849 | +2.74(+4.22%) |
Aug 10, 2022 | 64.68 | 65.18 | 63.85 | 64.83 | 1,134,252 | +0.52(+0.81%) |
Aug 09, 2022 | 62.97 | 64.58 | 62.72 | 64.31 | 1,624,618 | +1.92(+3.08%) |
Aug 08, 2022 | 61.43 | 63.10 | 61.36 | 62.39 | 1,191,365 | +1.23(+2.01%) |
Aug 05, 2022 | 60.21 | 61.80 | 60.04 | 61.16 | 1,182,232 | -0.21(-0.34%) |
Aug 04, 2022 | 64.15 | 64.96 | 61.26 | 61.37 | 1,503,694 | -3.51(-5.41%) |
Aug 03, 2022 | 65.91 | 66.36 | 64.36 | 64.89 | 1,546,629 | -0.35(-0.53%) |
Aug 02, 2022 | 65.67 | 66.41 | 64.23 | 65.23 | 1,783,269 | -0.44(-0.67%) |
Aug 01, 2022 | 65.27 | 66.16 | 64.09 | 65.67 | 1,609,702 | -0.66(-1.00%) |
Jul 29, 2022 | 65.56 | 66.55 | 65.27 | 66.34 | 1,666,447 | +1.69(+2.61%) |
Jul 28, 2022 | 64.31 | 64.74 | 62.50 | 64.65 | 1,235,855 | +1.04(+1.63%) |
Jul 27, 2022 | 62.81 | 63.79 | 61.72 | 63.61 | 1,414,843 | +1.16(+1.85%) |
Jul 26, 2022 | 62.28 | 62.69 | 61.55 | 62.45 | 1,447,956 | +1.20(+1.96%) |
Jul 25, 2022 | 59.79 | 61.29 | 58.91 | 61.25 | 911,050 | +2.33(+3.95%) |
Jul 22, 2022 | 60.33 | 60.75 | 58.33 | 58.92 | 857,530 | -0.95(-1.58%) |
Jul 21, 2022 | 58.55 | 60.04 | 57.58 | 59.87 | 1,759,858 | -0.46(-0.76%) |
Jul 20, 2022 | 59.44 | 60.89 | 59.08 | 60.33 | 1,358,326 | +0.52(+0.86%) |
Jul 19, 2022 | 57.79 | 60.04 | 57.79 | 59.81 | 1,642,257 | +2.03(+3.52%) |
Jul 18, 2022 | 57.53 | 58.70 | 57.21 | 57.78 | 1,279,474 | +1.58(+2.80%) |
Jul 15, 2022 | 56.50 | 56.50 | 55.18 | 56.20 | 979,276 | +1.01(+1.83%) |
Jul 14, 2022 | 54.29 | 55.51 | 53.05 | 55.19 | 1,526,292 | -0.88(-1.57%) |
Jul 13, 2022 | 55.29 | 56.93 | 55.25 | 56.07 | 1,460,293 | -0.32(-0.56%) |
Jul 12, 2022 | 55.04 | 56.89 | 54.85 | 56.38 | 1,866,673 | +0.11(+0.20%) |
Jul 11, 2022 | 56.44 | 56.90 | 55.25 | 56.27 | 1,363,104 | -0.75(-1.32%) |
Jul 08, 2022 | 57.56 | 57.94 | 55.44 | 57.02 | 1,539,947 | -0.10(-0.17%) |
Jul 07, 2022 | 55.35 | 57.27 | 54.76 | 57.12 | 2,826,111 | +3.38(+6.29%) |
Jul 06, 2022 | 55.37 | 56.88 | 53.14 | 53.74 | 4,172,401 | -2.56(-4.55%) |
Jul 05, 2022 | 57.05 | 57.40 | 54.63 | 56.30 | 2,275,221 | -1.95(-3.34%) |
Jul 01, 2022 | 56.98 | 58.26 | 55.74 | 58.24 | 2,022,022 | +1.27(+2.23%) |
Jun 30, 2022 | 56.61 | 57.58 | 55.64 | 56.97 | 2,708,000 | -0.93(-1.60%) |
Jun 29, 2022 | 60.27 | 60.67 | 57.67 | 57.90 | 1,455,811 | -1.77(-2.96%) |
Jun 28, 2022 | 59.63 | 60.88 | 58.94 | 59.67 | 2,125,756 | +1.66(+2.86%) |
Jun 27, 2022 | 56.37 | 58.21 | 56.12 | 58.00 | 2,457,236 | +2.49(+4.49%) |
Jun 24, 2022 | 56.10 | 57.66 | 55.38 | 55.51 | 7,075,520 | -0.01(-0.02%) |
Jun 23, 2022 | 57.63 | 58.05 | 54.65 | 55.52 | 2,372,686 | -1.79(-3.12%) |
Jun 22, 2022 | 57.57 | 58.87 | 57.23 | 57.31 | 2,596,297 | -3.29(-5.44%) |
Jun 21, 2022 | 60.66 | 62.39 | 60.26 | 60.60 | 2,986,739 | +2.69(+4.65%) |
Jun 17, 2022 | 60.13 | 61.59 | 56.37 | 57.91 | 6,820,652 | -1.53(-2.57%) |
Jun 16, 2022 | 62.06 | 62.06 | 58.84 | 59.44 | 2,616,247 | -4.28(-6.71%) |
Jun 15, 2022 | 63.50 | 64.95 | 62.44 | 63.71 | 2,944,528 | +0.41(+0.65%) |
Jun 14, 2022 | 65.81 | 66.45 | 62.38 | 63.30 | 2,457,378 | -1.19(-1.85%) |
Jun 13, 2022 | 66.84 | 67.28 | 64.16 | 64.50 | 2,302,429 | -4.66(-6.74%) |
Jun 10, 2022 | 70.22 | 71.31 | 68.67 | 69.16 | 1,423,525 | -2.53(-3.53%) |
Jun 09, 2022 | 74.07 | 74.12 | 71.54 | 71.69 | 1,213,100 | -2.56(-3.45%) |
Jun 08, 2022 | 76.48 | 76.68 | 73.78 | 74.25 | 1,803,988 | -2.50(-3.26%) |
Jun 07, 2022 | 73.05 | 76.77 | 72.69 | 76.75 | 2,133,044 | +3.83(+5.25%) |
Jun 06, 2022 | 74.47 | 74.62 | 72.75 | 72.92 | 1,277,921 | -0.94(-1.27%) |
Jun 03, 2022 | 73.33 | 74.38 | 72.79 | 73.85 | 1,557,026 | +0.64(+0.87%) |
Jun 02, 2022 | 71.10 | 73.42 | 70.93 | 73.21 | 1,882,435 | +1.54(+2.14%) |
Jun 01, 2022 | 69.58 | 72.03 | 68.80 | 71.68 | 2,625,612 | +2.91(+4.23%) |
May 31, 2022 | 70.57 | 71.16 | 67.86 | 68.77 | 17,613,380 | -0.76(-1.10%) |
May 27, 2022 | 67.83 | 69.64 | 67.30 | 69.53 | 2,662,499 | +1.69(+2.49%) |
May 26, 2022 | 67.32 | 68.54 | 67.32 | 67.84 | 2,097,991 | +0.53(+0.79%) |
May 25, 2022 | 66.19 | 67.58 | 65.89 | 67.30 | 2,216,420 | +1.45(+2.20%) |
May 24, 2022 | 65.89 | 66.24 | 64.45 | 65.85 | 2,038,679 | -0.28(-0.42%) |
May 23, 2022 | 66.85 | 67.02 | 65.77 | 66.13 | 1,464,822 | -0.17(-0.26%) |
May 20, 2022 | 66.66 | 67.08 | 64.88 | 66.30 | 1,992,890 | +0.51(+0.77%) |
May 19, 2022 | 65.31 | 67.02 | 65.06 | 65.80 | 1,742,467 | -0.82(-1.23%) |
May 18, 2022 | 69.99 | 70.20 | 65.55 | 66.62 | 1,665,221 | -3.05(-4.37%) |
May 17, 2022 | 69.54 | 69.96 | 68.84 | 69.66 | 1,839,729 | +0.78(+1.14%) |
May 16, 2022 | 68.35 | 70.29 | 68.28 | 68.88 | 1,667,397 | +0.82(+1.21%) |
May 13, 2022 | 66.66 | 69.05 | 66.45 | 68.06 | 2,301,095 | +2.82(+4.32%) |
May 12, 2022 | 65.00 | 66.57 | 64.14 | 65.24 | 2,361,789 | -0.44(-0.67%) |
May 11, 2022 | 66.14 | 69.20 | 65.45 | 65.68 | 2,424,539 | +0.74(+1.13%) |
May 10, 2022 | 65.32 | 67.53 | 63.78 | 64.95 | 3,741,544 | +0.41(+0.64%) |
May 09, 2022 | 70.49 | 70.76 | 64.25 | 64.54 | 2,746,288 | -7.52(-10.44%) |
May 06, 2022 | 72.08 | 73.31 | 69.27 | 72.06 | 3,246,011 | +0.74(+1.03%) |
May 05, 2022 | 74.52 | 74.91 | 70.24 | 71.32 | 2,257,904 | -3.17(-4.26%) |
May 04, 2022 | 74.15 | 74.70 | 71.87 | 74.49 | 1,953,062 | +1.58(+2.17%) |
May 03, 2022 | 70.92 | 73.15 | 70.90 | 72.91 | 1,962,538 | +2.01(+2.83%) |
May 02, 2022 | 70.30 | 70.99 | 68.92 | 70.90 | 1,577,356 | +0.81(+1.16%) |
Apr 29, 2022 | 72.47 | 73.47 | 69.90 | 70.09 | 2,093,615 | -2.72(-3.74%) |
Apr 28, 2022 | 71.63 | 73.48 | 69.83 | 72.81 | 1,307,185 | +1.38(+1.94%) |
Apr 27, 2022 | 70.16 | 72.36 | 69.05 | 71.43 | 2,677,364 | +1.52(+2.18%) |
Apr 26, 2022 | 70.19 | 71.64 | 69.52 | 69.91 | 1,525,927 | +0.47(+0.67%) |
Apr 25, 2022 | 70.31 | 70.32 | 66.90 | 69.44 | 2,199,111 | -2.95(-4.07%) |
Apr 22, 2022 | 74.40 | 75.07 | 72.30 | 72.39 | 1,239,738 | -2.34(-3.13%) |
Apr 21, 2022 | 76.80 | 77.45 | 74.56 | 74.73 | 1,224,599 | -1.90(-2.48%) |
Apr 20, 2022 | 76.03 | 77.10 | 75.27 | 76.63 | 1,395,854 | +1.50(+2.00%) |
Apr 19, 2022 | 74.49 | 75.74 | 74.03 | 75.13 | 989,351 | +0.24(+0.32%) |
Apr 18, 2022 | 74.99 | 75.73 | 74.35 | 74.89 | 1,204,068 | +0.15(+0.20%) |
Apr 14, 2022 | 74.03 | 75.49 | 73.51 | 74.74 | 1,453,267 | +0.62(+0.83%) |
Apr 13, 2022 | 73.87 | 74.29 | 73.26 | 74.12 | 1,242,854 | +0.99(+1.35%) |
Apr 12, 2022 | 72.99 | 74.17 | 72.89 | 73.13 | 1,246,556 | +1.13(+1.57%) |
Apr 11, 2022 | 73.18 | 73.22 | 71.52 | 72.00 | 1,347,622 | -1.44(-1.95%) |
Apr 08, 2022 | 72.41 | 73.72 | 71.96 | 73.43 | 1,382,335 | +1.30(+1.81%) |
Apr 07, 2022 | 73.07 | 73.51 | 70.74 | 72.13 | 1,367,697 | -0.48(-0.67%) |
Apr 06, 2022 | 72.58 | 72.83 | 71.34 | 72.62 | 1,857,575 | +0.67(+0.92%) |
Apr 05, 2022 | 73.70 | 74.27 | 71.90 | 71.95 | 1,728,455 | -1.22(-1.66%) |
Apr 04, 2022 | 73.54 | 73.99 | 72.64 | 73.17 | 1,408,420 | -0.33(-0.45%) |
Apr 01, 2022 | 72.32 | 73.91 | 72.00 | 73.50 | 2,059,757 | +1.78(+2.48%) |
Mar 31, 2022 | 71.95 | 73.47 | 71.70 | 71.72 | 2,647,269 | -0.74(-1.02%) |
Mar 30, 2022 | 72.04 | 72.76 | 71.61 | 72.47 | 1,850,900 | +1.34(+1.88%) |
Mar 29, 2022 | 69.38 | 71.14 | 68.53 | 71.13 | 1,580,147 | +0.13(+0.19%) |
Mar 28, 2022 | 70.63 | 71.06 | 69.82 | 70.99 | 1,593,983 | -0.90(-1.26%) |
Mar 25, 2022 | 69.41 | 72.16 | 69.23 | 71.90 | 1,944,674 | +2.63(+3.80%) |
Mar 24, 2022 | 68.71 | 69.67 | 68.54 | 69.26 | 1,617,775 | +0.62(+0.90%) |
Mar 23, 2022 | 68.30 | 69.12 | 68.04 | 68.64 | 1,369,456 | +1.05(+1.55%) |
Mar 22, 2022 | 67.67 | 68.19 | 66.56 | 67.60 | 1,131,954 | -0.48(-0.70%) |
Mar 21, 2022 | 66.53 | 68.20 | 66.00 | 68.07 | 1,366,316 | +2.25(+3.42%) |
Mar 18, 2022 | 64.63 | 65.96 | 64.42 | 65.82 | 3,831,191 | +1.55(+2.41%) |
Mar 17, 2022 | 63.42 | 64.53 | 63.01 | 64.27 | 1,513,309 | +1.86(+2.98%) |
Mar 16, 2022 | 61.86 | 62.91 | 61.37 | 62.41 | 1,762,501 | +0.69(+1.12%) |
Mar 15, 2022 | 60.76 | 62.40 | 59.46 | 61.72 | 2,123,349 | -0.63(-1.01%) |
Mar 14, 2022 | 64.81 | 64.81 | 61.98 | 62.34 | 2,169,429 | -2.77(-4.25%) |
Mar 11, 2022 | 66.03 | 66.95 | 64.99 | 65.11 | 1,473,718 | -1.11(-1.68%) |
Mar 10, 2022 | 65.29 | 66.57 | 64.88 | 66.22 | 1,807,694 | +1.29(+1.99%) |
Mar 09, 2022 | 62.38 | 65.22 | 61.31 | 64.93 | 1,873,624 | +1.24(+1.95%) |
Mar 08, 2022 | 66.27 | 66.44 | 63.58 | 63.68 | 2,257,441 | -1.53(-2.35%) |
Mar 07, 2022 | 66.40 | 68.45 | 64.39 | 65.21 | 2,437,594 | -0.86(-1.31%) |
Mar 04, 2022 | 64.31 | 66.18 | 64.11 | 66.08 | 1,777,394 | +1.44(+2.24%) |
Mar 03, 2022 | 63.74 | 65.01 | 63.68 | 64.63 | 1,654,017 | +0.40(+0.62%) |
Mar 02, 2022 | 63.46 | 65.05 | 63.21 | 64.24 | 2,307,196 | +1.94(+3.11%) |