Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 68.12 | 68.26 | 67.59 | 68.07 | 9,388,697 | +0.28(+0.41%) |
Mar 30, 2023 | 68.03 | 68.48 | 67.59 | 67.79 | 6,567,142 | -0.04(-0.06%) |
Mar 29, 2023 | 67.10 | 67.89 | 67.01 | 67.83 | 4,062,372 | +1.17(+1.76%) |
Mar 28, 2023 | 66.29 | 66.95 | 66.25 | 66.66 | 2,985,887 | +0.16(+0.24%) |
Mar 27, 2023 | 66.55 | 66.98 | 66.23 | 66.50 | 3,335,505 | +0.65(+0.99%) |
Mar 24, 2023 | 65.62 | 66.00 | 64.80 | 65.85 | 3,547,801 | -0.32(-0.48%) |
Mar 23, 2023 | 66.57 | 67.02 | 66.10 | 66.17 | 3,011,452 | -0.31(-0.47%) |
Mar 22, 2023 | 67.14 | 67.17 | 66.42 | 66.48 | 3,310,730 | -0.12(-0.18%) |
Mar 21, 2023 | 66.66 | 66.99 | 66.22 | 66.60 | 3,637,595 | +0.84(+1.28%) |
Mar 20, 2023 | 66.05 | 66.23 | 65.46 | 65.76 | 5,327,069 | -0.05(-0.08%) |
Mar 17, 2023 | 65.57 | 65.96 | 65.20 | 65.81 | 9,803,281 | +0.09(+0.14%) |
Mar 16, 2023 | 64.90 | 66.39 | 64.26 | 65.72 | 5,659,603 | +0.50(+0.77%) |
Mar 15, 2023 | 64.80 | 65.31 | 63.85 | 65.22 | 6,313,208 | -0.78(-1.18%) |
Mar 14, 2023 | 67.08 | 67.32 | 65.54 | 66.00 | 4,199,763 | +0.24(+0.36%) |
Mar 13, 2023 | 65.00 | 66.07 | 63.87 | 65.76 | 7,242,584 | +0.03(+0.05%) |
Mar 10, 2023 | 67.00 | 67.08 | 65.43 | 65.73 | 8,805,427 | -1.57(-2.33%) |
Mar 09, 2023 | 68.58 | 68.58 | 67.12 | 67.30 | 6,672,366 | -1.41(-2.05%) |
Mar 08, 2023 | 69.21 | 69.27 | 68.44 | 68.71 | 2,616,385 | -0.33(-0.48%) |
Mar 07, 2023 | 70.12 | 70.25 | 68.64 | 69.04 | 5,692,976 | -1.25(-1.78%) |
Mar 06, 2023 | 70.19 | 70.90 | 70.03 | 70.29 | 3,399,751 | +0.33(+0.47%) |
Mar 03, 2023 | 69.29 | 70.26 | 69.25 | 69.96 | 6,453,271 | +1.19(+1.73%) |
Mar 02, 2023 | 68.62 | 68.79 | 67.88 | 68.77 | 5,564,542 | +0.33(+0.48%) |
Mar 01, 2023 | 67.39 | 68.48 | 66.91 | 68.44 | 5,708,697 | +1.00(+1.48%) |
Feb 28, 2023 | 70.00 | 70.05 | 67.10 | 67.44 | 10,034,273 | -4.09(-5.72%) |
Feb 27, 2023 | 71.50 | 71.90 | 71.41 | 71.53 | 1,781,621 | +0.19(+0.27%) |
Feb 24, 2023 | 71.02 | 71.38 | 70.51 | 71.34 | 2,904,692 | +0.03(+0.04%) |
Feb 23, 2023 | 71.73 | 71.80 | 71.15 | 71.31 | 2,375,018 | -0.26(-0.36%) |
Feb 22, 2023 | 71.63 | 71.73 | 71.08 | 71.57 | 2,441,267 | -0.25(-0.35%) |
Feb 21, 2023 | 72.67 | 72.69 | 71.60 | 71.82 | 2,858,120 | -1.13(-1.55%) |
Feb 17, 2023 | 72.95 | 0 | -0.52(-0.71%) | |||
Feb 16, 2023 | 73.42 | 73.83 | 73.02 | 73.47 | 2,408,295 | -0.17(-0.23%) |
Feb 15, 2023 | 73.71 | 74.19 | 73.44 | 73.64 | 2,259,664 | -0.31(-0.42%) |
Feb 14, 2023 | 74.18 | 74.41 | 73.61 | 73.95 | 2,075,941 | -0.21(-0.28%) |
Feb 13, 2023 | 73.59 | 74.33 | 73.55 | 74.16 | 2,537,296 | +0.59(+0.80%) |
Feb 10, 2023 | 72.80 | 73.63 | 72.70 | 73.57 | 1,713,851 | +0.45(+0.62%) |
Feb 09, 2023 | 73.50 | 73.81 | 72.85 | 73.12 | 2,325,101 | -0.10(-0.14%) |
Feb 08, 2023 | 73.56 | 74.18 | 73.05 | 73.22 | 2,443,068 | -0.53(-0.72%) |
Feb 07, 2023 | 72.56 | 74.00 | 72.30 | 73.75 | 3,266,930 | +0.93(+1.28%) |
Feb 06, 2023 | 73.16 | 73.20 | 72.53 | 72.82 | 2,731,732 | -0.54(-0.74%) |
Feb 03, 2023 | 73.50 | 73.70 | 72.95 | 73.36 | 3,120,580 | -0.03(-0.04%) |
Feb 02, 2023 | 72.56 | 73.52 | 72.20 | 73.39 | 3,513,079 | +1.04(+1.44%) |
Feb 01, 2023 | 72.06 | 72.66 | 71.76 | 72.35 | 3,121,296 | +0.32(+0.44%) |
Jan 31, 2023 | 71.25 | 72.04 | 70.99 | 72.03 | 3,378,158 | +0.98(+1.38%) |
Jan 30, 2023 | 70.67 | 71.10 | 70.67 | 71.05 | 4,166,501 | +0.08(+0.11%) |
Jan 27, 2023 | 71.26 | 71.44 | 70.64 | 70.97 | 4,858,205 | -0.23(-0.32%) |
Jan 26, 2023 | 70.17 | 71.20 | 70.14 | 71.20 | 4,463,802 | +1.09(+1.55%) |
Jan 25, 2023 | 69.20 | 70.42 | 69.14 | 70.11 | 4,524,620 | +0.69(+0.99%) |
Jan 24, 2023 | 69.50 | 69.62 | 69.13 | 69.42 | 3,408,180 | -0.19(-0.27%) |
Jan 23, 2023 | 69.23 | 69.78 | 68.81 | 69.61 | 5,319,032 | +0.42(+0.61%) |
Jan 20, 2023 | 69.01 | 69.19 | 68.61 | 69.19 | 5,243,461 | +0.23(+0.33%) |
Jan 19, 2023 | 68.80 | 69.00 | 68.45 | 68.96 | 3,859,689 | -0.26(-0.38%) |
Jan 18, 2023 | 69.80 | 70.32 | 69.13 | 69.22 | 8,581,396 | -0.43(-0.62%) |
Jan 17, 2023 | 69.60 | 69.86 | 69.19 | 69.65 | 6,747,676 | +0.07(+0.10%) |
Jan 16, 2023 | 69.21 | 69.72 | 69.13 | 69.58 | 10,165,014 | +0.39(+0.56%) |
Jan 13, 2023 | 68.18 | 69.25 | 67.93 | 69.19 | 4,132,701 | +0.63(+0.92%) |
Jan 12, 2023 | 68.11 | 68.74 | 67.93 | 68.56 | 5,310,243 | +0.82(+1.21%) |
Jan 11, 2023 | 67.88 | 68.30 | 67.44 | 67.74 | 5,032,661 | +0.13(+0.19%) |
Jan 10, 2023 | 67.38 | 67.70 | 67.22 | 67.61 | 3,937,374 | +0.32(+0.48%) |
Jan 09, 2023 | 67.49 | 67.73 | 67.05 | 67.29 | 3,846,747 | +0.10(+0.15%) |
Jan 06, 2023 | 66.70 | 67.68 | 66.59 | 67.19 | 3,859,331 | +0.67(+1.01%) |
Jan 05, 2023 | 66.40 | 66.56 | 66.00 | 66.52 | 3,517,659 | +0.11(+0.17%) |
Jan 04, 2023 | 65.47 | 66.73 | 65.42 | 66.41 | 8,879,273 | +1.22(+1.87%) |
Jan 03, 2023 | 66.00 | 66.25 | 64.92 | 65.19 | 6,490,373 | -1.15(-1.73%) |
Dec 30, 2022 | 66.34 | 0 | -0.29(-0.44%) | |||
Dec 29, 2022 | 65.60 | 66.67 | 65.46 | 66.63 | 9,330,181 | +1.19(+1.82%) |
Dec 28, 2022 | 66.48 | 66.68 | 65.32 | 65.44 | 13,099,841 | -0.94(-1.42%) |
Dec 23, 2022 | 66.38 | 0 | +0.56(+0.85%) | |||
Dec 22, 2022 | 65.54 | 65.85 | 64.92 | 65.82 | 5,738,981 | -0.04(-0.06%) |
Dec 21, 2022 | 65.72 | 66.39 | 65.69 | 65.86 | 1,713,163 | +0.57(+0.87%) |
Dec 20, 2022 | 64.91 | 65.95 | 64.51 | 65.29 | 5,032,672 | +0.81(+1.26%) |
Dec 19, 2022 | 65.32 | 65.58 | 64.06 | 64.48 | 9,699,121 | -0.76(-1.16%) |
Dec 16, 2022 | 65.05 | 65.72 | 64.98 | 65.24 | 11,494,074 | -0.26(-0.40%) |
Dec 15, 2022 | 66.20 | 66.40 | 65.07 | 65.50 | 10,737,208 | -1.12(-1.68%) |
Dec 14, 2022 | 67.63 | 67.95 | 66.48 | 66.62 | 5,126,355 | -1.02(-1.51%) |
Dec 13, 2022 | 69.07 | 69.25 | 67.33 | 67.64 | 5,283,962 | -0.55(-0.81%) |
Dec 12, 2022 | 68.59 | 68.65 | 67.40 | 68.19 | 8,467,782 | -0.47(-0.68%) |
Dec 09, 2022 | 68.23 | 68.85 | 68.15 | 68.66 | 2,337,493 | +0.52(+0.76%) |
Dec 08, 2022 | 68.08 | 68.35 | 67.60 | 68.14 | 4,220,544 | +0.17(+0.25%) |
Dec 07, 2022 | 68.28 | 68.39 | 67.74 | 67.97 | 3,141,237 | -0.37(-0.54%) |
Dec 06, 2022 | 68.11 | 68.53 | 67.71 | 68.34 | 3,311,417 | +0.39(+0.57%) |
Dec 05, 2022 | 68.91 | 68.98 | 67.69 | 67.95 | 7,759,112 | -0.99(-1.44%) |
Dec 02, 2022 | 69.66 | 69.72 | 68.93 | 68.94 | 4,419,377 | -1.22(-1.74%) |
Dec 01, 2022 | 70.20 | 70.41 | 69.35 | 70.16 | 2,862,884 | -0.02(-0.03%) |
Nov 30, 2022 | 69.78 | 70.32 | 68.42 | 70.18 | 6,020,358 | +0.51(+0.73%) |
Nov 29, 2022 | 71.00 | 71.19 | 69.25 | 69.67 | 5,414,279 | -1.79(-2.50%) |
Nov 28, 2022 | 71.35 | 71.75 | 70.87 | 71.46 | 3,672,405 | +0.10(+0.14%) |
Nov 25, 2022 | 71.25 | 71.50 | 71.08 | 71.36 | 2,884,194 | +0.33(+0.46%) |
Nov 24, 2022 | 71.06 | 71.46 | 70.90 | 71.03 | 2,249,003 | +0.12(+0.17%) |
Nov 23, 2022 | 70.51 | 71.07 | 70.28 | 70.91 | 2,625,827 | +0.40(+0.57%) |
Nov 22, 2022 | 70.36 | 70.94 | 69.93 | 70.51 | 2,706,827 | +0.32(+0.46%) |
Nov 21, 2022 | 69.04 | 70.21 | 68.89 | 70.19 | 2,988,221 | +1.15(+1.67%) |
Nov 18, 2022 | 69.19 | 69.43 | 68.75 | 69.04 | 3,140,686 | +0.23(+0.33%) |
Nov 17, 2022 | 68.37 | 68.95 | 68.27 | 68.81 | 2,099,576 | +0.00(+0.00%) |
Nov 16, 2022 | 69.41 | 69.55 | 68.48 | 68.81 | 2,848,271 | -0.74(-1.06%) |
Nov 15, 2022 | 69.20 | 69.56 | 68.50 | 69.55 | 2,570,787 | +1.07(+1.56%) |
Nov 14, 2022 | 68.69 | 68.81 | 68.24 | 68.48 | 4,287,311 | -0.20(-0.29%) |
Nov 11, 2022 | 69.28 | 69.36 | 68.14 | 68.68 | 2,828,046 | -0.36(-0.52%) |
Nov 10, 2022 | 67.23 | 69.64 | 67.00 | 69.04 | 6,081,714 | +3.03(+4.59%) |
Nov 09, 2022 | 66.33 | 66.47 | 65.86 | 66.01 | 2,479,072 | -0.47(-0.71%) |
Nov 08, 2022 | 66.30 | 66.88 | 66.05 | 66.48 | 1,760,073 | +0.26(+0.39%) |
Nov 07, 2022 | 66.15 | 66.35 | 65.70 | 66.22 | 2,358,642 | +0.37(+0.56%) |
Nov 04, 2022 | 65.33 | 66.14 | 65.25 | 65.85 | 3,282,499 | +1.04(+1.60%) |
Nov 03, 2022 | 65.20 | 65.34 | 64.67 | 64.81 | 3,348,753 | -0.73(-1.11%) |
Nov 02, 2022 | 65.90 | 65.42 | 65.54 | 3,265,265 | -0.45(-0.68%) | |
Nov 01, 2022 | 66.40 | 66.57 | 65.66 | 65.99 | 2,713,486 | +0.14(+0.21%) |
Oct 31, 2022 | 66.27 | 66.55 | 65.72 | 65.85 | 4,578,475 | -0.33(-0.50%) |
Oct 28, 2022 | 66.06 | 66.60 | 65.92 | 66.18 | 2,423,118 | +0.44(+0.67%) |
Oct 27, 2022 | 65.67 | 66.05 | 65.49 | 65.74 | 3,601,781 | +0.35(+0.54%) |
Oct 26, 2022 | 65.22 | 65.97 | 64.97 | 65.39 | 4,043,439 | +0.05(+0.08%) |
Oct 25, 2022 | 64.34 | 65.40 | 64.03 | 65.34 | 4,200,690 | +0.69(+1.07%) |
Oct 24, 2022 | 65.27 | 65.36 | 64.48 | 64.65 | 5,709,855 | -0.20(-0.31%) |
Oct 21, 2022 | 63.88 | 65.14 | 63.70 | 64.85 | 2,458,935 | +0.90(+1.41%) |
Oct 20, 2022 | 64.74 | 65.33 | 63.90 | 63.95 | 5,725,665 | -0.94(-1.45%) |
Oct 19, 2022 | 65.92 | 65.92 | 64.46 | 64.89 | 5,895,809 | -1.65(-2.48%) |
Oct 18, 2022 | 67.20 | 67.34 | 66.18 | 66.54 | 2,498,044 | +0.37(+0.56%) |
Oct 17, 2022 | 66.25 | 66.53 | 65.88 | 66.17 | 10,372,251 | +0.70(+1.07%) |
Oct 14, 2022 | 66.50 | 66.67 | 65.39 | 65.47 | 6,045,369 | -0.40(-0.61%) |
Oct 13, 2022 | 63.50 | 66.18 | 63.19 | 65.87 | 6,236,130 | +1.84(+2.87%) |
Oct 12, 2022 | 64.01 | 64.68 | 63.70 | 64.03 | 4,333,669 | -0.03(-0.05%) |
Oct 11, 2022 | 64.26 | 64.71 | 63.69 | 64.06 | 10,871,196 | -0.80(-1.23%) |
Oct 07, 2022 | 64.86 | 0 | -0.47(-0.72%) | |||
Oct 06, 2022 | 66.43 | 66.49 | 65.09 | 65.33 | 3,629,499 | -1.23(-1.85%) |
Oct 05, 2022 | 66.55 | 66.66 | 65.88 | 66.56 | 6,611,590 | -0.55(-0.82%) |
Oct 04, 2022 | 66.17 | 67.72 | 66.15 | 67.11 | 12,530,909 | +1.53(+2.33%) |
Oct 03, 2022 | 65.00 | 66.00 | 64.91 | 65.58 | 5,475,258 | -0.12(-0.18%) |
Sep 30, 2022 | 66.34 | 66.69 | 65.67 | 65.70 | 3,564,744 | -0.39(-0.59%) |
Sep 29, 2022 | 66.64 | 66.64 | 65.49 | 66.09 | 4,710,277 | -0.91(-1.36%) |
Sep 28, 2022 | 66.50 | 67.45 | 66.22 | 67.00 | 8,542,668 | +0.24(+0.36%) |
Sep 27, 2022 | 67.70 | 67.83 | 66.50 | 66.76 | 5,195,188 | -0.54(-0.80%) |
Sep 26, 2022 | 68.52 | 68.85 | 66.93 | 67.30 | 13,441,744 | -1.93(-2.79%) |
Sep 23, 2022 | 69.21 | 69.30 | 68.31 | 69.23 | 8,366,474 | -0.65(-0.93%) |
Sep 22, 2022 | 70.46 | 70.75 | 69.80 | 69.88 | 4,298,272 | -0.34(-0.48%) |
Sep 21, 2022 | 71.36 | 71.41 | 70.19 | 70.22 | 4,684,469 | -0.86(-1.21%) |
Sep 20, 2022 | 71.50 | 71.51 | 70.50 | 71.08 | 5,693,251 | -0.51(-0.71%) |
Sep 19, 2022 | 70.79 | 71.68 | 70.56 | 71.59 | 5,873,830 | +0.34(+0.48%) |
Sep 16, 2022 | 70.87 | 71.26 | 70.54 | 71.25 | 9,952,416 | -0.10(-0.14%) |
Sep 15, 2022 | 71.74 | 72.20 | 71.26 | 71.35 | 4,032,356 | -0.43(-0.60%) |
Sep 14, 2022 | 72.24 | 72.30 | 71.49 | 71.78 | 5,726,343 | -0.23(-0.32%) |
Sep 13, 2022 | 72.85 | 72.98 | 71.67 | 72.01 | 6,192,667 | -1.60(-2.17%) |
Sep 12, 2022 | 73.59 | 74.25 | 73.25 | 73.61 | 7,011,590 | +0.28(+0.38%) |
Sep 09, 2022 | 73.35 | 73.65 | 73.08 | 73.33 | 4,274,597 | +0.72(+0.99%) |
Sep 08, 2022 | 71.05 | 72.76 | 70.68 | 72.61 | 5,318,896 | +1.70(+2.40%) |
Sep 07, 2022 | 70.27 | 71.06 | 69.95 | 70.91 | 4,218,763 | +0.23(+0.33%) |
Sep 06, 2022 | 71.88 | 72.07 | 70.40 | 70.68 | 7,192,527 | -0.73(-1.02%) |
Sep 02, 2022 | 71.41 | 0 | +0.03(+0.04%) | |||
Sep 01, 2022 | 72.25 | 72.35 | 70.67 | 71.38 | 5,663,830 | -1.24(-1.71%) |
Aug 31, 2022 | 73.53 | 73.64 | 72.56 | 72.62 | 4,135,533 | -0.93(-1.26%) |
Aug 30, 2022 | 74.78 | 74.78 | 73.15 | 73.55 | 2,322,935 | -0.76(-1.02%) |
Aug 29, 2022 | 74.30 | 74.52 | 73.94 | 74.31 | 7,486,421 | -0.49(-0.66%) |
Aug 26, 2022 | 75.92 | 76.09 | 74.44 | 74.80 | 2,909,120 | -0.89(-1.18%) |
Aug 25, 2022 | 75.00 | 76.20 | 74.75 | 75.69 | 2,963,087 | +0.71(+0.95%) |
Aug 24, 2022 | 75.92 | 75.98 | 74.50 | 74.98 | 3,703,002 | -1.56(-2.04%) |
Aug 23, 2022 | 79.90 | 79.95 | 76.39 | 76.54 | 5,645,076 | -4.24(-5.25%) |
Aug 22, 2022 | 80.43 | 80.92 | 80.14 | 80.78 | 2,120,105 | -0.46(-0.57%) |
Aug 19, 2022 | 81.56 | 81.79 | 80.80 | 81.24 | 1,979,291 | -0.55(-0.67%) |
Aug 18, 2022 | 81.69 | 81.98 | 81.46 | 81.79 | 2,060,747 | +0.11(+0.13%) |
Aug 17, 2022 | 81.25 | 81.70 | 81.06 | 81.68 | 1,895,743 | +0.06(+0.07%) |
Aug 16, 2022 | 81.06 | 81.87 | 80.75 | 81.62 | 2,096,939 | +0.50(+0.62%) |
Aug 15, 2022 | 80.34 | 81.15 | 80.08 | 81.12 | 3,545,148 | +0.73(+0.91%) |
Aug 12, 2022 | 80.17 | 80.46 | 79.87 | 80.39 | 1,637,622 | +0.68(+0.85%) |
Aug 11, 2022 | 79.94 | 80.18 | 79.54 | 79.71 | 1,902,753 | +0.27(+0.34%) |
Aug 10, 2022 | 78.41 | 79.81 | 78.31 | 79.44 | 2,335,641 | +1.72(+2.21%) |
Aug 09, 2022 | 78.31 | 78.41 | 77.39 | 77.72 | 2,460,393 | -0.61(-0.78%) |
Aug 08, 2022 | 78.72 | 78.86 | 78.27 | 78.33 | 1,635,473 | -0.14(-0.18%) |
Aug 05, 2022 | 78.29 | 78.74 | 77.79 | 78.47 | 1,765,239 | +0.30(+0.38%) |
Aug 04, 2022 | 78.16 | 78.30 | 77.82 | 78.17 | 1,304,224 | +0.15(+0.19%) |
Aug 03, 2022 | 77.83 | 78.32 | 77.40 | 78.02 | 2,643,765 | +0.62(+0.80%) |
Aug 02, 2022 | 77.67 | 77.93 | 77.01 | 77.40 | 4,398,507 | -0.61(-0.78%) |
Jul 29, 2022 | 78.01 | 0 | +0.81(+1.05%) | |||
Jul 28, 2022 | 76.77 | 77.38 | 76.20 | 77.20 | 5,904,435 | +0.50(+0.65%) |
Jul 27, 2022 | 76.03 | 77.13 | 75.93 | 76.70 | 6,234,611 | +0.84(+1.11%) |
Jul 26, 2022 | 75.41 | 76.00 | 75.36 | 75.86 | 5,831,850 | +0.12(+0.16%) |
Jul 25, 2022 | 75.36 | 76.13 | 75.22 | 75.74 | 4,541,875 | +0.65(+0.87%) |
Jul 22, 2022 | 75.31 | 75.54 | 74.67 | 75.09 | 1,259,505 | -0.26(-0.35%) |
Jul 21, 2022 | 74.97 | 75.35 | 74.45 | 75.35 | 3,057,501 | +0.35(+0.47%) |
Jul 20, 2022 | 74.79 | 75.00 | 74.39 | 75.00 | 2,790,226 | +0.12(+0.16%) |
Jul 19, 2022 | 73.93 | 75.13 | 73.93 | 74.88 | 3,381,494 | +1.54(+2.10%) |
Jul 18, 2022 | 73.00 | 74.20 | 73.00 | 73.34 | 6,210,174 | +0.92(+1.27%) |
Jul 15, 2022 | 72.28 | 72.78 | 71.77 | 72.42 | 4,403,299 | +0.71(+0.99%) |
Jul 14, 2022 | 73.45 | 73.48 | 71.21 | 71.71 | 9,699,628 | -2.35(-3.17%) |
Jul 13, 2022 | 74.50 | 74.60 | 73.40 | 74.06 | 2,585,357 | -0.89(-1.19%) |
Jul 12, 2022 | 75.03 | 75.69 | 74.70 | 74.95 | 1,475,180 | -0.49(-0.65%) |
Jul 11, 2022 | 75.34 | 75.50 | 75.02 | 75.44 | 4,137,645 | -0.21(-0.28%) |
Jul 08, 2022 | 75.54 | 75.90 | 75.09 | 75.65 | 2,328,424 | +0.29(+0.38%) |
Jul 07, 2022 | 75.03 | 75.96 | 75.03 | 75.36 | 3,051,185 | +0.58(+0.78%) |
Jul 06, 2022 | 74.28 | 75.05 | 74.06 | 74.78 | 8,653,665 | +0.02(+0.03%) |
Jul 05, 2022 | 74.86 | 75.22 | 73.62 | 74.76 | 7,970,445 | -0.33(-0.44%) |
Jul 04, 2022 | 75.24 | 75.79 | 74.91 | 75.09 | 1,894,873 | -1.09(-1.43%) |
Jun 30, 2022 | 76.18 | 0 | -0.80(-1.04%) | |||
Jun 29, 2022 | 77.03 | 77.06 | 76.26 | 76.98 | 9,266,295 | +0.34(+0.44%) |
Jun 28, 2022 | 77.44 | 77.89 | 76.33 | 76.64 | 12,955,673 | -0.25(-0.33%) |
Jun 27, 2022 | 76.00 | 77.21 | 75.78 | 76.89 | 7,745,846 | +1.33(+1.76%) |
Jun 24, 2022 | 76.01 | 76.43 | 75.37 | 75.56 | 6,243,496 | -0.05(-0.07%) |
Jun 23, 2022 | 78.00 | 78.11 | 75.37 | 75.61 | 4,181,055 | -2.33(-2.99%) |
Jun 22, 2022 | 79.37 | 79.50 | 77.92 | 77.94 | 4,197,650 | -2.25(-2.81%) |
Jun 21, 2022 | 80.50 | 80.80 | 80.10 | 80.19 | 6,185,991 | +0.00(+0.00%) |
Jun 20, 2022 | 79.77 | 80.28 | 79.31 | 80.19 | 1,038,474 | +0.90(+1.14%) |
Jun 17, 2022 | 79.43 | 80.47 | 78.83 | 79.29 | 8,516,856 | -0.10(-0.13%) |
Jun 16, 2022 | 79.75 | 79.91 | 78.48 | 79.39 | 5,162,646 | -1.61(-1.99%) |
Jun 15, 2022 | 81.14 | 81.63 | 80.12 | 81.00 | 4,532,560 | +0.34(+0.42%) |
Jun 14, 2022 | 81.17 | 81.41 | 80.24 | 80.66 | 6,506,509 | -0.39(-0.48%) |
Jun 13, 2022 | 80.42 | 81.33 | 80.15 | 81.05 | 4,139,410 | -0.89(-1.09%) |
Jun 10, 2022 | 82.34 | 82.50 | 81.41 | 81.94 | 4,133,418 | -1.38(-1.66%) |
Jun 09, 2022 | 84.22 | 84.41 | 83.30 | 83.32 | 3,474,167 | -1.10(-1.30%) |
Jun 08, 2022 | 85.14 | 85.15 | 83.94 | 84.42 | 3,482,498 | -0.84(-0.99%) |
Jun 07, 2022 | 84.46 | 85.29 | 84.20 | 85.26 | 5,606,767 | +0.65(+0.77%) |
Jun 06, 2022 | 85.51 | 85.88 | 84.57 | 84.61 | 4,488,935 | -0.60(-0.70%) |
Jun 03, 2022 | 85.67 | 86.00 | 84.97 | 85.21 | 2,454,200 | -0.82(-0.95%) |
Jun 02, 2022 | 85.15 | 86.22 | 84.88 | 86.03 | 4,121,552 | +0.55(+0.64%) |
Jun 01, 2022 | 85.99 | 86.08 | 84.96 | 85.48 | 1,946,992 | -0.30(-0.35%) |
May 31, 2022 | 84.98 | 85.89 | 84.60 | 85.78 | 3,387,066 | +0.35(+0.41%) |
May 30, 2022 | 85.89 | 85.97 | 85.41 | 85.43 | 771,252 | +0.13(+0.15%) |
May 27, 2022 | 84.50 | 85.49 | 84.42 | 85.30 | 2,567,920 | +0.97(+1.15%) |
May 26, 2022 | 84.09 | 85.03 | 84.01 | 84.33 | 2,059,511 | +0.58(+0.69%) |
May 25, 2022 | 83.00 | 84.47 | 82.65 | 83.75 | 2,772,915 | +2.38(+2.92%) |
May 24, 2022 | 81.50 | 81.71 | 80.26 | 81.37 | 2,135,962 | +1.13(+1.41%) |
May 20, 2022 | 80.24 | 0 | -0.24(-0.30%) | |||
May 19, 2022 | 80.00 | 81.11 | 79.65 | 80.48 | 2,306,731 | -0.16(-0.20%) |
May 18, 2022 | 82.25 | 82.35 | 80.33 | 80.64 | 2,628,708 | -2.02(-2.44%) |
May 17, 2022 | 81.88 | 82.85 | 81.84 | 82.66 | 2,052,771 | +1.21(+1.49%) |
May 16, 2022 | 81.18 | 81.72 | 80.66 | 81.45 | 1,559,275 | +0.38(+0.47%) |
May 13, 2022 | 81.00 | 81.36 | 80.67 | 81.07 | 1,825,998 | +0.73(+0.91%) |
May 12, 2022 | 80.09 | 80.45 | 79.53 | 80.34 | 2,687,840 | -0.24(-0.30%) |
May 11, 2022 | 80.94 | 81.99 | 80.19 | 80.58 | 2,526,595 | -0.33(-0.41%) |
May 10, 2022 | 81.56 | 82.35 | 80.40 | 80.91 | 3,031,024 | -0.49(-0.60%) |
May 09, 2022 | 81.30 | 81.95 | 81.13 | 81.40 | 2,275,563 | -0.67(-0.82%) |
May 06, 2022 | 81.93 | 82.47 | 81.51 | 82.07 | 2,870,537 | -0.41(-0.50%) |
May 05, 2022 | 83.27 | 83.29 | 81.57 | 82.48 | 2,524,046 | -0.90(-1.08%) |
May 04, 2022 | 82.89 | 83.49 | 82.30 | 83.38 | 3,666,409 | +0.60(+0.72%) |
May 03, 2022 | 81.85 | 83.19 | 81.55 | 82.78 | 2,918,576 | +1.12(+1.37%) |
May 02, 2022 | 81.72 | 81.98 | 80.72 | 81.66 | 3,928,942 | +0.31(+0.38%) |
Apr 29, 2022 | 82.15 | 82.67 | 81.25 | 81.35 | 4,773,484 | -0.77(-0.94%) |
Apr 28, 2022 | 82.25 | 83.18 | 81.97 | 82.12 | 6,114,764 | +0.16(+0.20%) |
Apr 27, 2022 | 83.38 | 83.77 | 81.87 | 81.96 | 4,562,300 | -1.53(-1.83%) |
Apr 26, 2022 | 84.54 | 85.00 | 83.45 | 83.49 | 3,736,240 | -1.44(-1.70%) |
Apr 25, 2022 | 84.70 | 85.12 | 83.64 | 84.93 | 4,295,708 | -0.13(-0.15%) |
Apr 22, 2022 | 86.45 | 86.45 | 85.06 | 85.06 | 3,305,789 | -1.36(-1.57%) |
Apr 21, 2022 | 86.70 | 87.49 | 86.22 | 86.42 | 4,243,305 | +0.30(+0.35%) |
Apr 20, 2022 | 86.10 | 87.02 | 85.97 | 86.12 | 4,071,812 | +0.29(+0.34%) |
Apr 19, 2022 | 84.92 | 85.96 | 84.80 | 85.83 | 5,186,780 | +1.19(+1.41%) |
Apr 18, 2022 | 85.10 | 85.25 | 84.43 | 84.64 | 5,723,421 | -0.52(-0.61%) |
Apr 14, 2022 | 85.16 | 0 | -0.08(-0.09%) | |||
Apr 13, 2022 | 85.60 | 85.62 | 84.71 | 85.24 | 2,912,308 | -0.51(-0.59%) |
Apr 12, 2022 | 86.96 | 87.16 | 85.51 | 85.75 | 2,776,018 | -1.21(-1.39%) |
Apr 11, 2022 | 87.52 | 88.30 | 86.86 | 86.96 | 5,544,059 | -0.62(-0.71%) |
Apr 08, 2022 | 87.65 | 88.25 | 87.50 | 87.58 | 3,474,298 | +0.09(+0.10%) |
Apr 07, 2022 | 88.21 | 88.25 | 86.70 | 87.49 | 4,661,408 | -0.50(-0.57%) |
Apr 06, 2022 | 88.50 | 88.97 | 87.79 | 87.99 | 5,322,572 | -1.23(-1.38%) |
Apr 05, 2022 | 88.22 | 89.71 | 87.97 | 89.22 | 8,868,822 | +0.68(+0.77%) |
Apr 04, 2022 | 88.59 | 88.77 | 87.52 | 88.54 | 8,547,745 | -0.53(-0.60%) |