Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 74.18 | 74.99 | 74.18 | 74.93 | 3,331,886 | +0.68(+0.91%) |
Apr 27, 2023 | 73.19 | 74.52 | 72.52 | 74.25 | 5,060,407 | +0.87(+1.19%) |
Apr 26, 2023 | 73.24 | 73.81 | 71.48 | 73.38 | 5,218,272 | -0.95(-1.28%) |
Apr 25, 2023 | 76.21 | 76.25 | 74.25 | 74.33 | 3,940,581 | -2.11(-2.77%) |
Apr 24, 2023 | 76.18 | 76.67 | 76.10 | 76.44 | 3,386,792 | +0.16(+0.21%) |
Apr 21, 2023 | 76.55 | 76.82 | 75.78 | 76.29 | 2,277,555 | -0.32(-0.41%) |
Apr 20, 2023 | 76.40 | 76.98 | 75.88 | 76.60 | 2,885,011 | -0.19(-0.25%) |
Apr 19, 2023 | 76.92 | 77.12 | 76.22 | 76.79 | 3,609,652 | -1.06(-1.36%) |
Apr 18, 2023 | 78.71 | 78.89 | 77.43 | 77.85 | 1,982,461 | -0.21(-0.27%) |
Apr 17, 2023 | 77.38 | 78.09 | 77.27 | 78.06 | 2,406,989 | +0.49(+0.63%) |
Apr 14, 2023 | 78.08 | 78.61 | 77.10 | 77.58 | 2,306,895 | -0.51(-0.65%) |
Apr 13, 2023 | 77.89 | 78.31 | 77.23 | 78.08 | 2,036,638 | +0.54(+0.69%) |
Apr 12, 2023 | 78.20 | 78.63 | 77.31 | 77.55 | 2,582,125 | -0.09(-0.12%) |
Apr 11, 2023 | 77.92 | 78.32 | 77.62 | 77.64 | 1,481,485 | -0.22(-0.28%) |
Apr 10, 2023 | 76.48 | 77.88 | 76.22 | 77.85 | 1,834,361 | +0.77(+1.00%) |
Apr 06, 2023 | 76.98 | 77.44 | 76.55 | 77.08 | 1,829,371 | -0.41(-0.53%) |
Apr 05, 2023 | 78.59 | 78.73 | 77.17 | 77.49 | 2,354,282 | -1.57(-1.98%) |
Apr 04, 2023 | 80.43 | 80.78 | 78.84 | 79.06 | 2,977,091 | -1.58(-1.96%) |
Apr 03, 2023 | 80.58 | 80.94 | 80.17 | 80.63 | 2,699,652 | -0.50(-0.61%) |
Mar 31, 2023 | 80.32 | 81.21 | 80.23 | 81.13 | 2,693,213 | +1.05(+1.31%) |
Mar 30, 2023 | 79.74 | 80.13 | 79.37 | 80.08 | 2,674,565 | +1.05(+1.33%) |
Mar 29, 2023 | 78.17 | 79.22 | 77.86 | 79.03 | 2,241,064 | +1.70(+2.20%) |
Mar 28, 2023 | 77.34 | 77.54 | 76.91 | 77.32 | 2,323,454 | -0.20(-0.26%) |
Mar 27, 2023 | 78.02 | 78.49 | 77.43 | 77.52 | 2,407,379 | -0.32(-0.41%) |
Mar 24, 2023 | 77.57 | 77.87 | 76.47 | 77.84 | 2,229,775 | +0.23(+0.29%) |
Mar 23, 2023 | 77.13 | 79.16 | 76.90 | 77.61 | 2,920,937 | +0.74(+0.97%) |
Mar 22, 2023 | 77.38 | 78.17 | 76.79 | 76.87 | 2,679,508 | -0.73(-0.94%) |
Mar 21, 2023 | 77.72 | 78.02 | 76.96 | 77.60 | 2,204,062 | +0.69(+0.90%) |
Mar 20, 2023 | 76.02 | 77.17 | 75.86 | 76.91 | 2,337,088 | +1.08(+1.42%) |
Mar 17, 2023 | 76.83 | 76.95 | 75.34 | 75.83 | 4,788,387 | -0.92(-1.20%) |
Mar 16, 2023 | 75.06 | 76.84 | 74.57 | 76.75 | 2,107,406 | +1.66(+2.21%) |
Mar 15, 2023 | 75.44 | 75.44 | 73.83 | 75.09 | 2,735,513 | -1.54(-2.01%) |
Mar 14, 2023 | 76.33 | 77.33 | 75.56 | 76.63 | 2,776,830 | +1.33(+1.77%) |
Mar 13, 2023 | 75.01 | 76.06 | 74.36 | 75.29 | 2,458,045 | -0.25(-0.33%) |
Mar 10, 2023 | 77.11 | 77.23 | 75.03 | 75.54 | 1,996,334 | -1.43(-1.86%) |
Mar 09, 2023 | 78.59 | 78.89 | 76.82 | 76.97 | 2,273,625 | -1.33(-1.70%) |
Mar 08, 2023 | 77.47 | 78.38 | 77.17 | 78.31 | 2,541,177 | +1.14(+1.47%) |
Mar 07, 2023 | 78.23 | 78.23 | 76.86 | 77.17 | 2,214,388 | -0.97(-1.24%) |
Mar 06, 2023 | 78.59 | 78.86 | 77.97 | 78.14 | 2,118,404 | -0.03(-0.04%) |
Mar 03, 2023 | 77.87 | 78.43 | 77.27 | 78.17 | 1,808,784 | +0.79(+1.02%) |
Mar 02, 2023 | 76.45 | 77.46 | 76.15 | 77.38 | 1,702,002 | +0.64(+0.84%) |
Mar 01, 2023 | 76.43 | 77.41 | 76.37 | 76.74 | 3,223,778 | +0.19(+0.25%) |
Feb 28, 2023 | 75.79 | 77.05 | 75.51 | 76.55 | 3,362,663 | +0.55(+0.73%) |
Feb 27, 2023 | 76.34 | 76.87 | 75.98 | 76.00 | 1,781,611 | +0.43(+0.58%) |
Feb 24, 2023 | 75.66 | 75.96 | 75.27 | 75.56 | 2,225,347 | -1.11(-1.44%) |
Feb 23, 2023 | 76.94 | 77.01 | 75.63 | 76.67 | 2,321,632 | +0.44(+0.58%) |
Feb 22, 2023 | 76.84 | 77.17 | 75.99 | 76.22 | 2,624,076 | -0.72(-0.94%) |
Feb 21, 2023 | 79.08 | 79.20 | 76.86 | 76.94 | 2,541,227 | -3.07(-3.84%) |
Feb 17, 2023 | 79.92 | 80.47 | 79.68 | 80.01 | 1,747,667 | -0.33(-0.41%) |
Feb 16, 2023 | 79.52 | 80.85 | 79.52 | 80.34 | 2,964,078 | -0.10(-0.12%) |
Feb 15, 2023 | 79.34 | 80.51 | 79.34 | 80.44 | 3,206,051 | +0.72(+0.90%) |
Feb 14, 2023 | 79.72 | 80.47 | 79.13 | 79.72 | 2,159,117 | -0.38(-0.47%) |
Feb 13, 2023 | 79.13 | 80.28 | 79.04 | 80.09 | 2,096,834 | +1.23(+1.57%) |
Feb 10, 2023 | 78.91 | 79.09 | 78.20 | 78.86 | 2,197,268 | -0.45(-0.57%) |
Feb 09, 2023 | 81.00 | 81.05 | 79.00 | 79.31 | 2,663,467 | -0.95(-1.18%) |
Feb 08, 2023 | 79.81 | 80.88 | 79.58 | 80.26 | 2,646,011 | -0.07(-0.09%) |
Feb 07, 2023 | 80.32 | 80.54 | 78.76 | 80.33 | 3,312,725 | -0.44(-0.55%) |
Feb 06, 2023 | 79.97 | 80.97 | 79.65 | 80.77 | 2,295,580 | +0.18(+0.22%) |
Feb 03, 2023 | 80.24 | 81.42 | 80.13 | 80.60 | 2,949,679 | -0.46(-0.57%) |
Feb 02, 2023 | 80.78 | 81.47 | 80.20 | 81.06 | 2,717,829 | +0.94(+1.17%) |
Feb 01, 2023 | 78.50 | 80.53 | 78.26 | 80.12 | 2,323,658 | +1.35(+1.72%) |
Jan 31, 2023 | 77.30 | 78.80 | 77.02 | 78.77 | 2,017,926 | +1.46(+1.89%) |
Jan 30, 2023 | 77.24 | 78.00 | 77.04 | 77.31 | 1,735,684 | -0.36(-0.46%) |
Jan 27, 2023 | 76.56 | 78.39 | 76.18 | 77.66 | 2,627,275 | +0.26(+0.33%) |
Jan 26, 2023 | 78.53 | 78.68 | 76.88 | 77.41 | 2,954,338 | -0.96(-1.22%) |
Jan 25, 2023 | 73.99 | 78.52 | 73.57 | 78.37 | 3,929,817 | -0.08(-0.10%) |
Jan 24, 2023 | 77.81 | 78.96 | 76.99 | 78.44 | 2,515,886 | +0.52(+0.67%) |
Jan 23, 2023 | 77.17 | 78.59 | 76.82 | 77.92 | 2,401,962 | +0.83(+1.08%) |
Jan 20, 2023 | 76.73 | 77.11 | 76.05 | 77.09 | 2,978,825 | +0.68(+0.89%) |
Jan 19, 2023 | 77.43 | 77.65 | 75.84 | 76.41 | 2,720,524 | -1.51(-1.94%) |
Jan 18, 2023 | 80.05 | 80.38 | 77.75 | 77.92 | 3,733,781 | -1.76(-2.21%) |
Jan 17, 2023 | 79.49 | 80.56 | 79.41 | 79.68 | 2,038,972 | +0.32(+0.40%) |
Jan 13, 2023 | 79.30 | 79.81 | 78.76 | 79.36 | 2,096,020 | -0.52(-0.66%) |
Jan 12, 2023 | 79.84 | 80.56 | 79.15 | 79.89 | 2,101,874 | +0.22(+0.27%) |
Jan 11, 2023 | 78.84 | 79.69 | 78.57 | 79.67 | 2,165,296 | +1.36(+1.74%) |
Jan 10, 2023 | 78.14 | 78.65 | 77.73 | 78.31 | 1,491,958 | +0.18(+0.23%) |
Jan 09, 2023 | 78.07 | 79.41 | 77.65 | 78.13 | 1,997,386 | +0.54(+0.70%) |
Jan 06, 2023 | 77.00 | 78.13 | 76.42 | 77.59 | 1,844,228 | +1.85(+2.44%) |
Jan 05, 2023 | 75.86 | 76.42 | 75.52 | 75.74 | 3,456,566 | -0.82(-1.07%) |
Jan 04, 2023 | 76.48 | 76.95 | 75.61 | 76.56 | 2,158,704 | +1.12(+1.48%) |
Jan 03, 2023 | 75.75 | 75.92 | 74.55 | 75.44 | 2,574,883 | +0.26(+0.34%) |
Dec 30, 2022 | 75.06 | 75.30 | 74.33 | 75.19 | 1,258,890 | -0.47(-0.63%) |
Dec 29, 2022 | 74.62 | 76.11 | 74.62 | 75.66 | 1,141,639 | +1.71(+2.31%) |
Dec 28, 2022 | 75.24 | 75.72 | 73.79 | 73.95 | 1,157,476 | -1.44(-1.91%) |
Dec 27, 2022 | 75.00 | 75.78 | 74.39 | 75.39 | 1,860,059 | +0.53(+0.71%) |
Dec 23, 2022 | 74.97 | 75.22 | 74.08 | 74.86 | 1,413,175 | -0.25(-0.33%) |
Dec 22, 2022 | 75.00 | 75.34 | 73.80 | 75.11 | 1,872,227 | -0.71(-0.94%) |
Dec 21, 2022 | 75.81 | 76.22 | 75.24 | 75.82 | 1,847,646 | +0.54(+0.72%) |
Dec 20, 2022 | 74.99 | 75.68 | 74.78 | 75.27 | 2,502,092 | +0.28(+0.37%) |
Dec 19, 2022 | 76.41 | 76.67 | 74.61 | 75.00 | 2,244,777 | -1.48(-1.94%) |
Dec 16, 2022 | 76.27 | 76.90 | 75.72 | 76.48 | 4,631,468 | -0.48(-0.63%) |
Dec 15, 2022 | 79.25 | 79.36 | 76.85 | 76.96 | 2,233,392 | -3.52(-4.37%) |
Dec 14, 2022 | 80.66 | 81.60 | 79.45 | 80.48 | 3,398,033 | -0.25(-0.30%) |
Dec 13, 2022 | 80.75 | 81.48 | 79.53 | 80.72 | 3,629,783 | +1.75(+2.22%) |
Dec 12, 2022 | 77.41 | 78.99 | 77.21 | 78.97 | 2,416,915 | +1.65(+2.14%) |
Dec 09, 2022 | 78.17 | 78.49 | 77.25 | 77.32 | 1,433,514 | -1.02(-1.31%) |
Dec 08, 2022 | 77.43 | 78.43 | 77.30 | 78.34 | 2,311,701 | +1.47(+1.91%) |
Dec 07, 2022 | 76.80 | 77.49 | 76.39 | 76.87 | 1,538,951 | -0.21(-0.27%) |
Dec 06, 2022 | 78.24 | 78.43 | 76.58 | 77.08 | 1,241,150 | -1.19(-1.52%) |
Dec 05, 2022 | 78.77 | 78.86 | 77.67 | 78.27 | 2,085,527 | -1.12(-1.41%) |
Dec 02, 2022 | 78.63 | 79.66 | 78.21 | 79.39 | 1,360,997 | -0.25(-0.31%) |
Dec 01, 2022 | 79.77 | 80.07 | 79.02 | 79.64 | 1,681,398 | +0.43(+0.55%) |
Nov 30, 2022 | 76.32 | 79.22 | 75.99 | 79.21 | 2,779,552 | +2.98(+3.91%) |
Nov 29, 2022 | 76.63 | 77.08 | 75.78 | 76.22 | 1,689,546 | -0.41(-0.54%) |
Nov 28, 2022 | 78.50 | 78.56 | 76.25 | 76.64 | 2,347,127 | -2.48(-3.14%) |
Nov 25, 2022 | 78.78 | 79.45 | 78.52 | 79.12 | 805,943 | +0.27(+0.34%) |
Nov 23, 2022 | 79.05 | 79.62 | 78.63 | 78.85 | 1,522,869 | -0.01(-0.01%) |
Nov 22, 2022 | 78.06 | 79.02 | 77.79 | 78.86 | 3,327,958 | +0.50(+0.64%) |
Nov 21, 2022 | 78.11 | 78.82 | 77.97 | 78.36 | 2,213,841 | -0.14(-0.18%) |
Nov 18, 2022 | 78.87 | 78.98 | 77.81 | 78.50 | 1,914,288 | +0.77(+0.99%) |
Nov 17, 2022 | 76.72 | 77.83 | 76.45 | 77.73 | 1,377,888 | -0.17(-0.21%) |
Nov 16, 2022 | 78.25 | 78.84 | 77.71 | 77.90 | 1,760,284 | -0.59(-0.75%) |
Nov 15, 2022 | 78.98 | 79.41 | 77.46 | 78.49 | 2,324,462 | +1.01(+1.31%) |
Nov 14, 2022 | 77.92 | 78.87 | 77.45 | 77.47 | 2,119,142 | -0.64(-0.82%) |
Nov 11, 2022 | 78.30 | 79.00 | 77.69 | 78.11 | 2,752,972 | +0.26(+0.33%) |
Nov 10, 2022 | 75.83 | 77.95 | 75.55 | 77.86 | 3,334,150 | +4.51(+6.15%) |
Nov 09, 2022 | 74.39 | 74.77 | 73.11 | 73.35 | 1,876,556 | -1.45(-1.94%) |
Nov 08, 2022 | 74.91 | 75.44 | 74.04 | 74.80 | 2,357,586 | +0.11(+0.15%) |
Nov 07, 2022 | 75.34 | 75.34 | 74.19 | 74.69 | 2,783,529 | -0.42(-0.56%) |
Nov 04, 2022 | 74.44 | 75.25 | 73.28 | 75.11 | 2,744,850 | +1.99(+2.72%) |
Nov 03, 2022 | 71.93 | 73.54 | 71.58 | 73.12 | 2,611,739 | +0.22(+0.30%) |
Nov 02, 2022 | 75.03 | 72.83 | 72.90 | 2,735,429 | -2.70(-3.57%) | |
Nov 01, 2022 | 75.36 | 75.92 | 74.25 | 75.60 | 2,997,874 | +0.93(+1.24%) |
Oct 31, 2022 | 74.79 | 75.65 | 74.59 | 74.68 | 2,520,823 | -0.59(-0.79%) |
Oct 28, 2022 | 73.18 | 75.52 | 73.14 | 75.27 | 2,751,200 | +2.50(+3.44%) |
Oct 27, 2022 | 72.65 | 73.24 | 71.91 | 72.77 | 3,640,617 | +0.69(+0.96%) |
Oct 26, 2022 | 71.89 | 72.87 | 70.32 | 72.08 | 3,750,028 | +0.43(+0.60%) |
Oct 25, 2022 | 70.13 | 71.79 | 70.13 | 71.64 | 2,867,362 | +1.09(+1.55%) |
Oct 24, 2022 | 70.49 | 71.22 | 69.60 | 70.55 | 3,199,883 | +0.09(+0.13%) |
Oct 21, 2022 | 67.94 | 70.76 | 67.94 | 70.46 | 2,665,897 | +2.37(+3.49%) |
Oct 20, 2022 | 69.84 | 69.84 | 67.60 | 68.09 | 2,923,784 | -0.94(-1.36%) |
Oct 19, 2022 | 68.33 | 69.11 | 68.21 | 69.02 | 2,062,856 | +0.02(+0.03%) |
Oct 18, 2022 | 70.32 | 70.69 | 68.32 | 69.00 | 2,445,178 | +0.69(+1.01%) |
Oct 17, 2022 | 67.24 | 68.60 | 67.24 | 68.32 | 2,282,464 | +2.28(+3.46%) |
Oct 14, 2022 | 68.82 | 69.09 | 65.93 | 66.03 | 2,116,306 | -2.18(-3.19%) |
Oct 13, 2022 | 64.69 | 68.59 | 64.22 | 68.21 | 2,732,395 | +2.08(+3.14%) |
Oct 12, 2022 | 66.94 | 67.09 | 66.09 | 66.13 | 1,738,975 | -0.52(-0.78%) |
Oct 11, 2022 | 67.90 | 68.03 | 66.34 | 66.65 | 2,179,390 | -1.62(-2.37%) |
Oct 10, 2022 | 69.74 | 69.87 | 67.70 | 68.27 | 1,598,325 | -0.84(-1.21%) |
Oct 07, 2022 | 70.28 | 70.40 | 68.77 | 69.10 | 2,358,644 | -2.20(-3.08%) |
Oct 06, 2022 | 70.90 | 72.04 | 70.75 | 71.30 | 2,344,743 | +0.51(+0.72%) |
Oct 05, 2022 | 69.61 | 71.22 | 69.51 | 70.79 | 1,651,263 | +0.27(+0.38%) |
Oct 04, 2022 | 69.64 | 70.57 | 69.53 | 70.52 | 2,344,362 | +2.19(+3.20%) |
Oct 03, 2022 | 66.71 | 68.73 | 66.39 | 68.33 | 1,939,520 | +2.39(+3.63%) |
Sep 30, 2022 | 66.63 | 67.64 | 65.85 | 65.94 | 2,369,106 | -0.95(-1.41%) |
Sep 29, 2022 | 67.57 | 67.57 | 66.33 | 66.89 | 1,645,806 | -1.44(-2.10%) |
Sep 28, 2022 | 67.28 | 68.67 | 66.81 | 68.33 | 1,966,201 | +1.07(+1.60%) |
Sep 27, 2022 | 68.07 | 68.33 | 66.70 | 67.25 | 2,555,635 | +0.00(+0.00%) |
Sep 26, 2022 | 67.58 | 68.49 | 66.98 | 67.25 | 1,704,205 | -0.53(-0.78%) |
Sep 23, 2022 | 68.15 | 68.15 | 66.77 | 67.78 | 3,077,594 | -0.71(-1.04%) |
Sep 22, 2022 | 70.44 | 70.54 | 68.46 | 68.49 | 2,011,816 | -2.23(-3.15%) |
Sep 21, 2022 | 71.36 | 72.78 | 70.69 | 70.72 | 2,309,276 | -0.33(-0.47%) |
Sep 20, 2022 | 71.44 | 71.54 | 70.41 | 71.05 | 2,953,226 | -1.00(-1.39%) |
Sep 19, 2022 | 70.89 | 72.10 | 70.75 | 72.06 | 2,303,311 | +0.63(+0.88%) |
Sep 16, 2022 | 70.79 | 71.66 | 70.28 | 71.43 | 3,572,543 | -0.16(-0.22%) |
Sep 15, 2022 | 72.57 | 72.83 | 71.51 | 71.58 | 1,576,308 | -1.02(-1.41%) |
Sep 14, 2022 | 72.87 | 73.06 | 71.91 | 72.61 | 1,674,447 | -0.27(-0.36%) |
Sep 13, 2022 | 73.50 | 74.06 | 72.62 | 72.87 | 2,541,316 | -2.16(-2.88%) |
Sep 12, 2022 | 74.81 | 75.03 | 74.27 | 75.03 | 2,818,432 | +0.49(+0.66%) |
Sep 09, 2022 | 74.03 | 74.91 | 73.79 | 74.54 | 1,436,168 | +1.00(+1.36%) |
Sep 08, 2022 | 72.52 | 73.57 | 72.13 | 73.54 | 1,327,578 | +0.62(+0.85%) |
Sep 07, 2022 | 71.70 | 73.15 | 71.59 | 72.92 | 1,578,235 | +1.40(+1.96%) |
Sep 06, 2022 | 71.51 | 72.09 | 70.80 | 71.52 | 1,730,121 | +0.24(+0.33%) |
Sep 02, 2022 | 73.30 | 73.58 | 70.92 | 71.28 | 1,187,984 | -0.85(-1.18%) |
Sep 01, 2022 | 71.89 | 72.19 | 70.94 | 72.13 | 1,460,211 | -0.08(-0.11%) |
Aug 31, 2022 | 73.00 | 73.22 | 72.15 | 72.21 | 1,630,693 | -0.63(-0.86%) |
Aug 30, 2022 | 73.69 | 73.77 | 72.50 | 72.84 | 1,368,131 | -0.58(-0.79%) |
Aug 29, 2022 | 73.46 | 74.19 | 73.37 | 73.42 | 1,001,168 | -0.70(-0.94%) |
Aug 26, 2022 | 76.95 | 77.04 | 74.04 | 74.12 | 1,337,183 | -2.85(-3.70%) |
Aug 25, 2022 | 76.08 | 76.98 | 75.94 | 76.97 | 1,269,716 | +1.31(+1.73%) |
Aug 24, 2022 | 75.99 | 76.15 | 75.54 | 75.66 | 1,103,351 | -0.45(-0.59%) |
Aug 23, 2022 | 76.04 | 76.75 | 75.92 | 76.11 | 1,079,973 | +0.08(+0.10%) |
Aug 22, 2022 | 76.45 | 76.88 | 75.80 | 76.03 | 1,113,732 | -1.76(-2.26%) |
Aug 19, 2022 | 78.21 | 78.39 | 77.34 | 77.79 | 1,715,462 | -0.91(-1.16%) |
Aug 18, 2022 | 78.59 | 78.99 | 78.25 | 78.70 | 1,470,254 | +0.49(+0.63%) |
Aug 17, 2022 | 77.56 | 78.56 | 77.13 | 78.21 | 1,954,367 | +0.07(+0.09%) |
Aug 16, 2022 | 78.02 | 78.48 | 77.81 | 78.14 | 1,073,334 | -0.06(-0.08%) |
Aug 15, 2022 | 77.57 | 78.93 | 77.57 | 78.20 | 1,266,896 | +0.15(+0.19%) |
Aug 12, 2022 | 76.89 | 78.11 | 76.81 | 78.06 | 1,357,760 | +1.56(+2.04%) |
Aug 11, 2022 | 77.05 | 77.58 | 76.39 | 76.49 | 1,395,855 | -0.43(-0.56%) |
Aug 10, 2022 | 76.53 | 77.29 | 76.10 | 76.93 | 1,906,989 | +1.92(+2.55%) |
Aug 09, 2022 | 75.60 | 75.88 | 74.81 | 75.01 | 1,251,376 | -1.18(-1.55%) |
Aug 08, 2022 | 76.52 | 76.87 | 75.96 | 76.19 | 1,607,101 | +0.04(+0.05%) |
Aug 05, 2022 | 75.25 | 76.20 | 75.01 | 76.15 | 1,375,639 | +0.03(+0.04%) |
Aug 04, 2022 | 75.96 | 76.38 | 75.76 | 76.12 | 1,650,841 | +0.30(+0.40%) |
Aug 03, 2022 | 75.31 | 76.21 | 74.99 | 75.82 | 2,097,553 | +0.75(+0.99%) |
Aug 02, 2022 | 74.64 | 75.93 | 74.59 | 75.07 | 2,284,281 | -0.08(-0.10%) |
Aug 01, 2022 | 74.81 | 76.23 | 74.81 | 75.15 | 2,507,045 | -0.60(-0.79%) |
Jul 29, 2022 | 75.17 | 76.03 | 74.90 | 75.75 | 3,485,184 | +0.41(+0.55%) |
Jul 28, 2022 | 73.57 | 75.63 | 73.28 | 75.34 | 2,730,835 | +2.24(+3.06%) |
Jul 27, 2022 | 70.20 | 73.52 | 70.12 | 73.10 | 3,418,458 | +4.81(+7.05%) |
Jul 26, 2022 | 68.39 | 68.59 | 67.76 | 68.28 | 2,016,408 | -0.06(-0.09%) |
Jul 25, 2022 | 68.69 | 68.73 | 67.74 | 68.34 | 1,454,326 | -0.23(-0.33%) |
Jul 22, 2022 | 68.75 | 69.24 | 68.03 | 68.57 | 1,959,154 | -0.13(-0.19%) |
Jul 21, 2022 | 67.72 | 68.70 | 67.41 | 68.70 | 1,535,170 | +1.23(+1.82%) |
Jul 20, 2022 | 66.37 | 67.71 | 66.25 | 67.47 | 1,522,322 | +1.03(+1.55%) |
Jul 19, 2022 | 64.88 | 66.54 | 64.88 | 66.44 | 1,703,975 | +2.39(+3.73%) |
Jul 18, 2022 | 65.20 | 65.49 | 63.80 | 64.05 | 1,290,082 | -0.88(-1.36%) |
Jul 15, 2022 | 64.56 | 64.98 | 64.00 | 64.94 | 1,611,146 | +1.36(+2.13%) |
Jul 14, 2022 | 63.09 | 63.67 | 62.03 | 63.58 | 1,732,616 | +0.56(+0.89%) |
Jul 13, 2022 | 62.15 | 63.47 | 61.95 | 63.02 | 1,262,594 | -0.21(-0.33%) |
Jul 12, 2022 | 63.86 | 64.31 | 63.00 | 63.23 | 2,038,072 | -0.58(-0.91%) |
Jul 11, 2022 | 64.12 | 64.43 | 63.59 | 63.81 | 1,657,197 | -0.89(-1.38%) |
Jul 08, 2022 | 64.40 | 65.04 | 63.93 | 64.70 | 1,775,799 | +0.06(+0.09%) |
Jul 07, 2022 | 63.84 | 64.84 | 63.45 | 64.64 | 2,618,889 | +1.34(+2.11%) |
Jul 06, 2022 | 63.14 | 63.84 | 62.72 | 63.31 | 2,300,472 | +0.50(+0.80%) |
Jul 05, 2022 | 61.53 | 62.82 | 60.67 | 62.80 | 2,278,014 | +0.20(+0.31%) |
Jul 01, 2022 | 62.78 | 63.45 | 61.77 | 62.61 | 1,984,956 | -0.62(-0.98%) |
Jun 30, 2022 | 62.34 | 63.81 | 62.16 | 63.23 | 2,356,908 | +0.01(+0.02%) |
Jun 29, 2022 | 63.72 | 63.72 | 62.17 | 63.22 | 2,094,464 | -0.34(-0.54%) |
Jun 28, 2022 | 65.28 | 65.69 | 63.45 | 63.56 | 1,793,817 | -1.38(-2.12%) |
Jun 27, 2022 | 64.74 | 65.49 | 64.18 | 64.94 | 2,590,285 | +0.27(+0.41%) |
Jun 24, 2022 | 63.72 | 64.76 | 63.47 | 64.67 | 3,371,600 | +1.79(+2.84%) |
Jun 23, 2022 | 62.42 | 62.96 | 61.82 | 62.88 | 2,118,318 | +0.67(+1.07%) |
Jun 22, 2022 | 61.69 | 62.84 | 61.46 | 62.22 | 3,146,674 | -0.06(-0.09%) |
Jun 21, 2022 | 62.88 | 62.88 | 61.85 | 62.27 | 2,648,313 | +0.50(+0.81%) |
Jun 17, 2022 | 61.35 | 62.33 | 60.57 | 61.77 | 3,867,113 | +0.58(+0.95%) |
Jun 16, 2022 | 63.11 | 63.28 | 60.60 | 61.19 | 2,514,001 | -3.53(-5.46%) |
Jun 15, 2022 | 64.76 | 65.71 | 63.77 | 64.73 | 2,142,970 | +0.58(+0.90%) |
Jun 14, 2022 | 64.19 | 64.63 | 63.63 | 64.15 | 2,572,369 | +0.30(+0.48%) |
Jun 13, 2022 | 64.70 | 65.32 | 63.59 | 63.85 | 2,849,798 | -2.28(-3.45%) |
Jun 10, 2022 | 66.49 | 66.92 | 65.38 | 66.13 | 2,480,708 | -1.56(-2.30%) |
Jun 09, 2022 | 68.68 | 69.18 | 67.57 | 67.68 | 1,505,338 | -1.33(-1.93%) |
Jun 08, 2022 | 69.53 | 69.91 | 68.80 | 69.02 | 1,353,927 | -1.07(-1.52%) |
Jun 07, 2022 | 69.11 | 70.14 | 68.84 | 70.08 | 1,681,408 | +0.33(+0.48%) |
Jun 06, 2022 | 70.09 | 70.91 | 69.57 | 69.75 | 1,632,740 | +0.36(+0.52%) |
Jun 03, 2022 | 69.51 | 69.80 | 69.07 | 69.39 | 2,070,613 | -1.08(-1.53%) |
Jun 02, 2022 | 68.01 | 70.50 | 67.68 | 70.46 | 1,895,427 | +2.64(+3.90%) |
Jun 01, 2022 | 69.51 | 69.73 | 67.46 | 67.82 | 3,029,929 | -1.55(-2.23%) |
May 31, 2022 | 69.40 | 69.94 | 68.51 | 69.37 | 3,860,844 | -0.46(-0.66%) |
May 27, 2022 | 69.25 | 70.27 | 69.25 | 69.83 | 3,307,450 | +1.38(+2.02%) |
May 26, 2022 | 67.60 | 68.85 | 67.17 | 68.45 | 2,263,146 | +1.15(+1.70%) |
May 25, 2022 | 67.13 | 67.86 | 66.57 | 67.30 | 2,715,099 | -0.23(-0.35%) |
May 24, 2022 | 67.57 | 67.94 | 66.33 | 67.54 | 1,935,674 | -0.40(-0.59%) |
May 23, 2022 | 67.49 | 68.15 | 66.88 | 67.94 | 2,170,805 | +0.95(+1.42%) |
May 20, 2022 | 66.94 | 67.09 | 65.31 | 66.99 | 2,755,059 | +0.82(+1.24%) |
May 19, 2022 | 65.93 | 66.95 | 65.58 | 66.17 | 3,270,454 | -0.37(-0.56%) |
May 18, 2022 | 68.72 | 69.25 | 66.36 | 66.54 | 2,049,901 | -3.07(-4.42%) |
May 17, 2022 | 69.53 | 69.77 | 68.70 | 69.61 | 1,838,011 | +1.54(+2.26%) |
May 16, 2022 | 68.29 | 68.71 | 67.54 | 68.08 | 1,600,533 | -0.91(-1.32%) |
May 13, 2022 | 67.82 | 69.47 | 67.69 | 68.99 | 1,950,828 | +1.80(+2.68%) |
May 12, 2022 | 66.56 | 67.51 | 65.98 | 67.19 | 2,327,100 | +0.25(+0.38%) |
May 11, 2022 | 67.39 | 68.66 | 66.80 | 66.93 | 2,414,789 | -0.66(-0.97%) |
May 10, 2022 | 68.86 | 69.05 | 66.72 | 67.59 | 2,327,203 | -0.05(-0.07%) |
May 09, 2022 | 67.96 | 68.99 | 67.38 | 67.64 | 2,502,043 | -1.30(-1.89%) |
May 06, 2022 | 69.04 | 69.32 | 67.68 | 68.94 | 2,453,988 | -0.72(-1.04%) |
May 05, 2022 | 71.54 | 71.69 | 68.89 | 69.66 | 1,715,051 | -2.72(-3.76%) |
May 04, 2022 | 70.63 | 72.44 | 69.97 | 72.38 | 2,265,860 | +1.93(+2.74%) |
May 03, 2022 | 70.30 | 70.98 | 69.96 | 70.45 | 1,969,355 | +0.37(+0.53%) |