Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 75.55 | 76.54 | 75.27 | 76.49 | 2,396,626 | +1.19(+1.58%) |
Apr 27, 2023 | 73.57 | 75.31 | 73.57 | 75.30 | 2,185,223 | +1.76(+2.39%) |
Apr 26, 2023 | 73.48 | 74.29 | 73.14 | 73.54 | 2,793,334 | -0.21(-0.29%) |
Apr 25, 2023 | 72.45 | 74.02 | 72.19 | 73.76 | 2,327,976 | +1.02(+1.41%) |
Apr 24, 2023 | 73.33 | 73.44 | 71.89 | 72.73 | 1,914,824 | -0.29(-0.40%) |
Apr 21, 2023 | 73.46 | 73.59 | 72.46 | 73.02 | 1,548,091 | -0.24(-0.33%) |
Apr 20, 2023 | 73.57 | 73.68 | 72.66 | 73.26 | 1,283,599 | -0.36(-0.49%) |
Apr 19, 2023 | 72.29 | 73.68 | 72.27 | 73.62 | 1,342,882 | +0.77(+1.06%) |
Apr 18, 2023 | 72.58 | 72.93 | 72.08 | 72.85 | 1,405,820 | +0.20(+0.28%) |
Apr 17, 2023 | 71.62 | 72.67 | 71.57 | 72.65 | 1,815,993 | +1.11(+1.55%) |
Apr 14, 2023 | 72.25 | 72.53 | 71.12 | 71.54 | 1,736,965 | -0.40(-0.55%) |
Apr 13, 2023 | 72.15 | 72.38 | 70.79 | 71.93 | 2,105,071 | -0.13(-0.17%) |
Apr 12, 2023 | 72.56 | 72.76 | 71.84 | 72.06 | 1,904,682 | +0.28(+0.39%) |
Apr 11, 2023 | 71.62 | 72.58 | 71.07 | 71.78 | 2,454,027 | +1.47(+2.09%) |
Apr 10, 2023 | 68.78 | 70.35 | 68.47 | 70.31 | 1,351,855 | +1.23(+1.77%) |
Apr 06, 2023 | 69.20 | 69.67 | 68.06 | 69.08 | 1,924,559 | +0.96(+1.40%) |
Apr 05, 2023 | 67.93 | 68.80 | 67.71 | 68.13 | 1,669,736 | +0.17(+0.26%) |
Apr 04, 2023 | 69.41 | 69.58 | 67.67 | 67.95 | 2,227,066 | -1.30(-1.88%) |
Apr 03, 2023 | 69.48 | 70.15 | 68.69 | 69.26 | 2,799,202 | +0.04(+0.06%) |
Mar 31, 2023 | 68.79 | 69.29 | 67.86 | 69.22 | 3,778,687 | +0.71(+1.04%) |
Mar 30, 2023 | 68.20 | 68.74 | 67.73 | 68.50 | 1,667,560 | +0.96(+1.42%) |
Mar 29, 2023 | 67.38 | 68.28 | 67.28 | 67.55 | 2,054,863 | +1.15(+1.73%) |
Mar 28, 2023 | 65.14 | 66.75 | 64.74 | 66.40 | 2,129,894 | +0.86(+1.31%) |
Mar 27, 2023 | 65.66 | 66.01 | 65.18 | 65.54 | 1,828,152 | +0.39(+0.59%) |
Mar 24, 2023 | 63.18 | 65.23 | 62.93 | 65.15 | 1,632,944 | +1.66(+2.62%) |
Mar 23, 2023 | 64.01 | 65.07 | 63.40 | 63.49 | 1,806,143 | -0.40(-0.62%) |
Mar 22, 2023 | 66.61 | 66.79 | 63.82 | 63.89 | 2,544,842 | -3.11(-4.64%) |
Mar 21, 2023 | 67.26 | 67.81 | 66.67 | 67.00 | 2,553,183 | +0.25(+0.38%) |
Mar 20, 2023 | 66.76 | 67.49 | 66.29 | 66.75 | 3,119,479 | +0.37(+0.55%) |
Mar 17, 2023 | 67.78 | 68.71 | 66.22 | 66.38 | 5,116,181 | -2.03(-2.96%) |
Mar 16, 2023 | 68.11 | 68.89 | 67.03 | 68.41 | 3,020,465 | -0.39(-0.56%) |
Mar 15, 2023 | 68.25 | 68.87 | 67.53 | 68.79 | 2,717,413 | -0.30(-0.43%) |
Mar 14, 2023 | 68.14 | 69.13 | 67.73 | 69.09 | 2,430,971 | +2.27(+3.40%) |
Mar 13, 2023 | 64.91 | 67.25 | 64.42 | 66.82 | 2,807,018 | +1.33(+2.03%) |
Mar 10, 2023 | 69.36 | 69.83 | 65.39 | 65.49 | 4,252,909 | -4.46(-6.38%) |
Mar 09, 2023 | 71.93 | 72.36 | 69.89 | 69.95 | 4,756,923 | -2.19(-3.04%) |
Mar 08, 2023 | 71.15 | 72.85 | 71.04 | 72.14 | 1,794,548 | +0.72(+1.01%) |
Mar 07, 2023 | 72.45 | 72.45 | 71.22 | 71.42 | 4,999,942 | -1.18(-1.62%) |
Mar 06, 2023 | 72.99 | 73.36 | 72.32 | 72.60 | 2,983,627 | -0.12(-0.16%) |
Mar 03, 2023 | 72.28 | 73.23 | 72.13 | 72.71 | 2,050,511 | +0.93(+1.29%) |
Mar 02, 2023 | 70.29 | 71.88 | 70.20 | 71.79 | 1,737,738 | +1.22(+1.72%) |
Mar 01, 2023 | 71.02 | 71.17 | 69.05 | 70.57 | 2,761,058 | -0.99(-1.39%) |
Feb 28, 2023 | 72.09 | 72.25 | 71.37 | 71.57 | 4,830,939 | -0.14(-0.20%) |
Feb 27, 2023 | 72.46 | 73.00 | 71.18 | 71.71 | 1,242,572 | +0.01(+0.01%) |
Feb 24, 2023 | 71.83 | 72.46 | 70.83 | 71.70 | 2,012,840 | -1.25(-1.71%) |
Feb 23, 2023 | 72.65 | 73.20 | 71.91 | 72.95 | 1,754,781 | +0.53(+0.73%) |
Feb 22, 2023 | 73.92 | 74.59 | 72.30 | 72.42 | 2,297,027 | -1.15(-1.56%) |
Feb 21, 2023 | 73.87 | 74.23 | 72.62 | 73.57 | 2,402,622 | -0.56(-0.75%) |
Feb 17, 2023 | 74.99 | 75.17 | 73.85 | 74.12 | 2,656,477 | -0.62(-0.83%) |
Feb 16, 2023 | 71.08 | 75.22 | 70.59 | 74.75 | 3,067,929 | +2.23(+3.08%) |
Feb 15, 2023 | 71.88 | 72.62 | 71.63 | 72.51 | 1,947,406 | -0.03(-0.04%) |
Feb 14, 2023 | 72.31 | 73.16 | 71.97 | 72.54 | 1,812,269 | -0.13(-0.18%) |
Feb 13, 2023 | 72.20 | 73.05 | 72.09 | 72.68 | 1,356,157 | +0.58(+0.81%) |
Feb 10, 2023 | 70.61 | 72.39 | 70.44 | 72.09 | 2,105,823 | +1.24(+1.74%) |
Feb 09, 2023 | 72.35 | 72.35 | 70.50 | 70.86 | 2,593,260 | -0.97(-1.35%) |
Feb 08, 2023 | 71.58 | 72.25 | 71.15 | 71.83 | 1,723,141 | +0.08(+0.11%) |
Feb 07, 2023 | 70.94 | 72.44 | 70.63 | 71.75 | 2,435,646 | +0.38(+0.54%) |
Feb 06, 2023 | 71.76 | 72.17 | 70.56 | 71.37 | 2,074,940 | -1.25(-1.71%) |
Feb 03, 2023 | 71.98 | 72.67 | 71.17 | 72.61 | 1,721,535 | -0.43(-0.59%) |
Feb 02, 2023 | 72.29 | 73.47 | 71.65 | 73.04 | 2,016,132 | +1.33(+1.86%) |
Feb 01, 2023 | 71.80 | 72.23 | 70.42 | 71.71 | 2,366,632 | -0.15(-0.21%) |
Jan 31, 2023 | 71.23 | 71.92 | 70.73 | 71.86 | 2,716,959 | +0.50(+0.70%) |
Jan 30, 2023 | 71.69 | 72.09 | 71.31 | 71.37 | 2,453,503 | -0.64(-0.89%) |
Jan 27, 2023 | 71.15 | 72.37 | 70.36 | 72.01 | 2,184,086 | +0.97(+1.36%) |
Jan 26, 2023 | 71.04 | 71.26 | 70.51 | 71.04 | 1,331,125 | +0.31(+0.43%) |
Jan 25, 2023 | 71.54 | 71.67 | 70.30 | 70.73 | 1,569,242 | -0.98(-1.36%) |
Jan 24, 2023 | 70.70 | 71.75 | 70.39 | 71.71 | 1,595,680 | +0.57(+0.81%) |
Jan 23, 2023 | 69.64 | 71.37 | 69.14 | 71.14 | 2,141,877 | +1.39(+1.99%) |
Jan 20, 2023 | 68.79 | 69.82 | 68.27 | 69.75 | 1,925,219 | +1.13(+1.65%) |
Jan 19, 2023 | 68.27 | 69.22 | 68.27 | 68.62 | 2,090,737 | +0.00(+0.00%) |
Jan 18, 2023 | 69.15 | 69.42 | 68.34 | 68.62 | 3,117,021 | -0.06(-0.08%) |
Jan 17, 2023 | 68.27 | 69.04 | 68.04 | 68.67 | 1,653,017 | +0.54(+0.79%) |
Jan 13, 2023 | 68.52 | 68.90 | 67.83 | 68.14 | 1,489,926 | -0.91(-1.32%) |
Jan 12, 2023 | 68.95 | 69.65 | 68.55 | 69.05 | 2,509,381 | +0.26(+0.38%) |
Jan 11, 2023 | 66.65 | 68.94 | 66.59 | 68.79 | 2,239,488 | +2.72(+4.12%) |
Jan 10, 2023 | 65.81 | 66.09 | 65.08 | 66.07 | 2,183,520 | -0.27(-0.40%) |
Jan 09, 2023 | 67.12 | 67.33 | 66.22 | 66.34 | 2,304,798 | -0.49(-0.73%) |
Jan 06, 2023 | 64.86 | 67.04 | 64.55 | 66.83 | 1,759,489 | +2.29(+3.55%) |
Jan 05, 2023 | 65.23 | 65.72 | 63.87 | 64.54 | 1,839,635 | -1.39(-2.11%) |
Jan 04, 2023 | 64.82 | 66.47 | 64.63 | 65.93 | 2,363,754 | +1.81(+2.82%) |
Jan 03, 2023 | 63.69 | 64.33 | 62.71 | 64.12 | 3,222,788 | +1.34(+2.14%) |
Dec 30, 2022 | 62.86 | 63.22 | 62.03 | 62.78 | 1,242,256 | -0.27(-0.43%) |
Dec 29, 2022 | 62.70 | 63.44 | 62.01 | 63.04 | 1,484,856 | +0.95(+1.53%) |
Dec 28, 2022 | 63.27 | 63.80 | 61.89 | 62.10 | 1,721,134 | -1.05(-1.67%) |
Dec 27, 2022 | 62.31 | 63.54 | 62.16 | 63.15 | 1,835,734 | +0.83(+1.34%) |
Dec 23, 2022 | 61.66 | 62.33 | 61.09 | 62.32 | 1,198,895 | +0.52(+0.84%) |
Dec 22, 2022 | 60.50 | 61.84 | 60.33 | 61.80 | 1,814,698 | +0.54(+0.88%) |
Dec 21, 2022 | 61.36 | 62.33 | 60.93 | 61.26 | 1,855,812 | +0.40(+0.66%) |
Dec 20, 2022 | 60.34 | 61.22 | 59.97 | 60.86 | 2,485,801 | -0.14(-0.24%) |
Dec 19, 2022 | 61.47 | 61.69 | 60.42 | 61.00 | 2,519,852 | -0.59(-0.96%) |
Dec 16, 2022 | 63.25 | 63.74 | 60.89 | 61.60 | 8,656,309 | -2.68(-4.17%) |
Dec 15, 2022 | 63.82 | 64.73 | 63.47 | 64.28 | 2,623,564 | -0.22(-0.34%) |
Dec 14, 2022 | 63.41 | 65.68 | 63.20 | 64.50 | 3,377,382 | +1.04(+1.64%) |
Dec 13, 2022 | 64.95 | 65.18 | 62.41 | 63.46 | 4,629,480 | +0.51(+0.81%) |
Dec 12, 2022 | 63.87 | 64.06 | 62.24 | 62.95 | 3,157,029 | -0.90(-1.41%) |
Dec 09, 2022 | 62.83 | 64.22 | 62.52 | 63.85 | 2,902,336 | +0.93(+1.48%) |
Dec 08, 2022 | 62.44 | 63.85 | 62.28 | 62.92 | 3,922,871 | +0.67(+1.08%) |
Dec 07, 2022 | 62.05 | 63.19 | 61.31 | 62.25 | 10,854,326 | -3.06(-4.69%) |
Dec 06, 2022 | 67.53 | 67.53 | 65.05 | 65.31 | 3,669,111 | -1.91(-2.84%) |
Dec 05, 2022 | 67.53 | 68.15 | 66.99 | 67.22 | 3,110,601 | -0.85(-1.25%) |
Dec 02, 2022 | 67.41 | 68.50 | 66.71 | 68.07 | 2,292,091 | +0.09(+0.13%) |
Dec 01, 2022 | 68.43 | 69.14 | 67.57 | 67.98 | 3,493,557 | -0.04(-0.06%) |
Nov 30, 2022 | 66.17 | 68.50 | 65.72 | 68.02 | 10,068,766 | +1.75(+2.64%) |
Nov 29, 2022 | 64.06 | 66.31 | 63.98 | 66.27 | 2,507,932 | +2.45(+3.84%) |
Nov 28, 2022 | 66.26 | 66.88 | 63.48 | 63.82 | 3,400,649 | -2.77(-4.16%) |
Nov 25, 2022 | 66.51 | 66.78 | 66.06 | 66.59 | 998,899 | +0.17(+0.26%) |
Nov 23, 2022 | 65.59 | 66.52 | 65.49 | 66.41 | 1,647,099 | +0.48(+0.73%) |
Nov 22, 2022 | 65.29 | 66.08 | 65.01 | 65.94 | 1,969,069 | +0.64(+0.98%) |
Nov 21, 2022 | 64.87 | 65.35 | 64.06 | 65.29 | 2,367,154 | +0.38(+0.59%) |
Nov 18, 2022 | 64.98 | 65.10 | 63.73 | 64.91 | 3,973,186 | +1.02(+1.59%) |
Nov 17, 2022 | 63.75 | 64.38 | 62.90 | 63.90 | 2,513,928 | -0.83(-1.29%) |
Nov 16, 2022 | 66.21 | 66.28 | 64.49 | 64.73 | 2,739,567 | -1.62(-2.45%) |
Nov 15, 2022 | 67.54 | 67.60 | 65.59 | 66.35 | 2,951,271 | -0.36(-0.54%) |
Nov 14, 2022 | 67.38 | 67.93 | 66.57 | 66.71 | 2,505,943 | -1.22(-1.80%) |
Nov 11, 2022 | 66.73 | 68.08 | 66.73 | 67.94 | 3,173,595 | +1.44(+2.17%) |
Nov 10, 2022 | 64.69 | 67.33 | 64.68 | 66.49 | 4,667,701 | +3.38(+5.35%) |
Nov 09, 2022 | 62.88 | 64.69 | 62.84 | 63.12 | 4,562,654 | -0.01(-0.02%) |
Nov 08, 2022 | 62.04 | 65.05 | 61.53 | 63.12 | 5,360,192 | +4.79(+8.22%) |
Nov 07, 2022 | 58.61 | 59.15 | 57.64 | 58.33 | 2,658,266 | +0.48(+0.84%) |
Nov 04, 2022 | 55.90 | 58.29 | 55.73 | 57.85 | 3,492,799 | +2.42(+4.37%) |
Nov 03, 2022 | 55.20 | 55.88 | 54.19 | 55.43 | 2,716,675 | -0.44(-0.78%) |
Nov 02, 2022 | 57.04 | 55.82 | 55.86 | 2,410,493 | -1.18(-2.06%) | |
Nov 01, 2022 | 57.62 | 57.98 | 56.81 | 57.04 | 1,903,204 | -0.89(-1.54%) |
Oct 31, 2022 | 57.71 | 58.77 | 57.57 | 57.93 | 2,397,567 | -0.44(-0.75%) |
Oct 28, 2022 | 56.96 | 58.55 | 56.61 | 58.37 | 2,284,045 | +1.48(+2.60%) |
Oct 27, 2022 | 57.85 | 58.52 | 56.63 | 56.89 | 2,475,341 | -0.44(-0.76%) |
Oct 26, 2022 | 57.43 | 58.18 | 57.11 | 57.33 | 4,118,435 | +0.04(+0.07%) |
Oct 25, 2022 | 54.87 | 57.34 | 54.87 | 57.29 | 2,802,493 | +2.70(+4.96%) |
Oct 24, 2022 | 55.30 | 55.58 | 53.78 | 54.58 | 3,841,166 | -0.35(-0.64%) |
Oct 21, 2022 | 55.90 | 56.06 | 54.30 | 54.93 | 5,850,851 | -1.04(-1.87%) |
Oct 20, 2022 | 56.30 | 56.86 | 55.62 | 55.98 | 1,930,725 | -0.33(-0.59%) |
Oct 19, 2022 | 56.93 | 57.43 | 56.12 | 56.31 | 1,800,754 | -1.27(-2.21%) |
Oct 18, 2022 | 57.71 | 58.42 | 56.97 | 57.58 | 2,486,414 | +0.65(+1.15%) |
Oct 17, 2022 | 55.76 | 57.02 | 55.26 | 56.93 | 2,717,949 | +2.03(+3.70%) |
Oct 14, 2022 | 56.85 | 56.85 | 54.80 | 54.90 | 2,877,639 | -1.26(-2.25%) |
Oct 13, 2022 | 54.08 | 56.23 | 53.62 | 56.16 | 2,764,568 | +1.20(+2.18%) |
Oct 12, 2022 | 54.97 | 55.34 | 54.02 | 54.96 | 2,570,297 | -0.25(-0.45%) |
Oct 11, 2022 | 54.67 | 55.46 | 53.64 | 55.21 | 3,218,605 | +0.76(+1.39%) |
Oct 10, 2022 | 55.19 | 55.60 | 54.44 | 54.45 | 3,746,894 | -1.17(-2.10%) |
Oct 07, 2022 | 56.38 | 56.71 | 55.20 | 55.62 | 2,922,151 | -1.10(-1.94%) |
Oct 06, 2022 | 58.83 | 59.02 | 56.54 | 56.72 | 2,952,398 | -2.43(-4.11%) |
Oct 05, 2022 | 60.26 | 60.35 | 58.54 | 59.15 | 3,168,379 | -1.96(-3.20%) |
Oct 04, 2022 | 62.03 | 62.95 | 60.17 | 61.10 | 4,563,166 | -0.95(-1.53%) |
Oct 03, 2022 | 61.79 | 62.52 | 60.60 | 62.05 | 2,697,794 | +1.01(+1.65%) |
Sep 30, 2022 | 60.46 | 61.37 | 59.76 | 61.05 | 3,380,613 | +0.94(+1.56%) |
Sep 29, 2022 | 61.34 | 61.65 | 59.46 | 60.11 | 2,996,911 | -1.98(-3.19%) |
Sep 28, 2022 | 61.67 | 62.57 | 60.78 | 62.09 | 1,945,508 | +1.05(+1.73%) |
Sep 27, 2022 | 63.01 | 63.40 | 60.90 | 61.04 | 2,599,533 | -1.39(-2.22%) |
Sep 26, 2022 | 63.03 | 63.08 | 61.31 | 62.42 | 3,167,222 | -0.89(-1.41%) |
Sep 23, 2022 | 63.94 | 65.08 | 62.61 | 63.31 | 2,870,005 | -1.46(-2.26%) |
Sep 22, 2022 | 65.21 | 65.32 | 63.82 | 64.78 | 2,088,947 | -0.70(-1.07%) |
Sep 21, 2022 | 66.48 | 67.26 | 65.46 | 65.48 | 2,131,847 | -0.54(-0.82%) |
Sep 20, 2022 | 66.80 | 67.08 | 65.61 | 66.02 | 2,370,098 | -1.59(-2.36%) |
Sep 19, 2022 | 68.32 | 69.27 | 67.23 | 67.61 | 2,969,566 | -1.50(-2.17%) |
Sep 16, 2022 | 68.87 | 69.25 | 66.97 | 69.11 | 8,072,968 | +0.08(+0.11%) |
Sep 15, 2022 | 70.13 | 70.45 | 68.91 | 69.04 | 3,085,844 | -1.18(-1.68%) |
Sep 14, 2022 | 70.81 | 71.35 | 68.92 | 70.21 | 3,989,963 | -1.17(-1.64%) |
Sep 13, 2022 | 73.08 | 73.40 | 71.31 | 71.38 | 2,623,700 | -2.89(-3.90%) |
Sep 12, 2022 | 74.08 | 75.24 | 73.94 | 74.28 | 2,433,775 | +0.64(+0.86%) |
Sep 09, 2022 | 72.78 | 73.69 | 72.11 | 73.64 | 2,684,558 | +1.16(+1.60%) |
Sep 08, 2022 | 73.34 | 74.22 | 72.38 | 72.48 | 2,430,137 | -1.23(-1.67%) |
Sep 07, 2022 | 72.36 | 73.85 | 72.25 | 73.72 | 1,512,430 | +1.32(+1.82%) |
Sep 06, 2022 | 72.54 | 73.08 | 71.70 | 72.40 | 1,998,028 | +0.43(+0.59%) |
Sep 02, 2022 | 73.19 | 73.62 | 71.69 | 71.97 | 1,769,767 | -0.71(-0.98%) |
Sep 01, 2022 | 72.35 | 72.72 | 71.94 | 72.68 | 2,125,641 | -0.07(-0.09%) |
Aug 31, 2022 | 72.95 | 73.67 | 72.61 | 72.75 | 4,246,517 | +0.51(+0.71%) |
Aug 30, 2022 | 73.03 | 73.56 | 72.09 | 72.24 | 2,195,887 | -0.75(-1.03%) |
Aug 29, 2022 | 73.14 | 73.71 | 72.57 | 72.99 | 1,968,959 | -0.41(-0.56%) |
Aug 26, 2022 | 74.96 | 74.96 | 73.33 | 73.39 | 1,851,414 | -1.43(-1.92%) |
Aug 25, 2022 | 73.97 | 74.86 | 73.75 | 74.83 | 1,944,830 | +1.26(+1.72%) |
Aug 24, 2022 | 73.05 | 74.21 | 73.00 | 73.56 | 2,733,357 | +0.34(+0.47%) |
Aug 23, 2022 | 74.87 | 75.09 | 73.14 | 73.22 | 2,700,948 | -1.89(-2.51%) |
Aug 22, 2022 | 74.77 | 75.37 | 74.15 | 75.11 | 2,591,137 | +0.16(+0.22%) |
Aug 19, 2022 | 75.20 | 75.51 | 74.48 | 74.95 | 4,835,371 | -0.40(-0.53%) |
Aug 18, 2022 | 76.83 | 77.21 | 74.85 | 75.35 | 2,687,669 | -1.48(-1.92%) |
Aug 17, 2022 | 75.50 | 77.12 | 75.46 | 76.82 | 2,041,360 | +0.86(+1.13%) |
Aug 16, 2022 | 76.76 | 76.83 | 75.60 | 75.97 | 2,108,986 | -0.97(-1.26%) |
Aug 15, 2022 | 77.86 | 78.06 | 76.57 | 76.94 | 1,326,288 | -0.94(-1.21%) |
Aug 12, 2022 | 77.21 | 77.97 | 76.92 | 77.88 | 2,075,549 | +1.38(+1.80%) |
Aug 11, 2022 | 77.94 | 78.35 | 76.05 | 76.50 | 3,170,304 | -1.96(-2.50%) |
Aug 10, 2022 | 77.75 | 78.63 | 76.12 | 78.46 | 3,088,738 | +0.61(+0.79%) |
Aug 09, 2022 | 76.98 | 77.98 | 76.72 | 77.85 | 3,067,502 | +1.00(+1.30%) |
Aug 08, 2022 | 76.90 | 77.62 | 76.52 | 76.85 | 2,191,067 | +0.87(+1.14%) |
Aug 05, 2022 | 75.82 | 76.27 | 74.54 | 75.99 | 3,090,958 | -0.30(-0.40%) |
Aug 04, 2022 | 77.70 | 77.70 | 75.80 | 76.29 | 2,728,406 | -1.33(-1.71%) |
Aug 03, 2022 | 78.99 | 79.66 | 77.59 | 77.62 | 2,420,961 | -1.19(-1.51%) |
Aug 02, 2022 | 80.84 | 81.31 | 78.74 | 78.80 | 1,968,178 | -2.18(-2.69%) |
Aug 01, 2022 | 81.15 | 81.67 | 80.87 | 80.98 | 1,403,787 | -0.34(-0.42%) |
Jul 29, 2022 | 81.00 | 81.78 | 80.45 | 81.32 | 4,146,925 | +0.34(+0.42%) |
Jul 28, 2022 | 80.08 | 81.03 | 79.56 | 80.98 | 1,658,080 | +1.37(+1.72%) |
Jul 27, 2022 | 79.75 | 80.64 | 79.22 | 79.61 | 1,480,281 | -0.37(-0.46%) |
Jul 26, 2022 | 79.67 | 80.36 | 79.29 | 79.98 | 2,403,013 | +0.75(+0.95%) |
Jul 25, 2022 | 77.75 | 79.29 | 77.35 | 79.23 | 1,853,666 | +1.22(+1.56%) |
Jul 22, 2022 | 77.49 | 78.36 | 77.01 | 78.01 | 1,790,103 | +1.41(+1.84%) |
Jul 21, 2022 | 76.34 | 76.61 | 74.61 | 76.60 | 1,800,746 | -0.06(-0.07%) |
Jul 20, 2022 | 77.26 | 77.79 | 76.26 | 76.66 | 1,647,678 | -0.70(-0.90%) |
Jul 19, 2022 | 76.46 | 77.52 | 76.01 | 77.35 | 2,254,290 | +1.26(+1.66%) |
Jul 18, 2022 | 76.74 | 77.07 | 75.73 | 76.09 | 1,684,583 | -0.41(-0.53%) |
Jul 15, 2022 | 76.47 | 76.74 | 75.54 | 76.50 | 2,206,940 | +1.05(+1.40%) |
Jul 14, 2022 | 75.82 | 76.91 | 75.14 | 75.44 | 2,942,254 | -1.70(-2.21%) |
Jul 13, 2022 | 76.80 | 77.42 | 76.12 | 77.15 | 2,283,233 | -0.50(-0.64%) |
Jul 12, 2022 | 76.92 | 78.66 | 76.86 | 77.64 | 1,558,520 | +0.31(+0.40%) |
Jul 11, 2022 | 77.25 | 77.79 | 76.73 | 77.33 | 1,030,993 | +0.00(+0.00%) |
Jul 08, 2022 | 76.99 | 77.93 | 76.73 | 77.33 | 1,419,453 | +0.37(+0.48%) |
Jul 07, 2022 | 76.82 | 77.66 | 76.46 | 76.97 | 1,528,501 | +0.05(+0.06%) |
Jul 06, 2022 | 77.92 | 78.60 | 76.89 | 76.92 | 1,430,639 | -0.65(-0.84%) |
Jul 05, 2022 | 77.92 | 78.03 | 75.34 | 77.57 | 1,931,394 | -0.80(-1.02%) |
Jul 01, 2022 | 77.17 | 78.56 | 76.79 | 78.37 | 1,835,306 | +0.81(+1.04%) |
Jun 30, 2022 | 78.03 | 78.63 | 77.12 | 77.56 | 2,654,917 | -0.83(-1.06%) |
Jun 29, 2022 | 77.87 | 78.82 | 77.87 | 78.39 | 1,623,868 | +0.33(+0.42%) |
Jun 28, 2022 | 78.91 | 79.83 | 77.93 | 78.06 | 1,544,657 | -0.27(-0.35%) |
Jun 27, 2022 | 78.28 | 79.74 | 77.68 | 78.33 | 2,115,628 | -0.18(-0.23%) |
Jun 24, 2022 | 77.30 | 78.98 | 76.82 | 78.51 | 3,503,771 | +1.55(+2.02%) |
Jun 23, 2022 | 75.58 | 77.31 | 74.91 | 76.96 | 2,832,851 | +1.83(+2.43%) |
Jun 22, 2022 | 73.58 | 76.25 | 73.58 | 75.13 | 2,423,036 | +1.03(+1.39%) |
Jun 21, 2022 | 73.52 | 75.86 | 73.52 | 74.10 | 2,681,748 | +0.97(+1.33%) |
Jun 17, 2022 | 72.92 | 74.53 | 72.11 | 73.13 | 9,740,999 | -0.05(-0.06%) |
Jun 16, 2022 | 72.91 | 74.27 | 72.17 | 73.18 | 2,924,972 | -0.71(-0.96%) |
Jun 15, 2022 | 73.66 | 74.86 | 72.76 | 73.89 | 3,793,942 | +0.94(+1.29%) |
Jun 14, 2022 | 73.27 | 74.04 | 72.31 | 72.94 | 2,997,400 | -0.38(-0.51%) |
Jun 13, 2022 | 75.59 | 76.13 | 72.95 | 73.32 | 2,654,562 | -3.97(-5.14%) |
Jun 10, 2022 | 77.62 | 78.39 | 76.96 | 77.30 | 2,372,916 | -1.09(-1.39%) |
Jun 09, 2022 | 80.31 | 80.86 | 78.33 | 78.39 | 2,076,803 | -2.59(-3.20%) |
Jun 08, 2022 | 83.76 | 83.91 | 80.69 | 80.98 | 2,089,383 | -3.13(-3.72%) |
Jun 07, 2022 | 81.85 | 84.25 | 81.85 | 84.11 | 2,016,645 | +2.03(+2.48%) |
Jun 06, 2022 | 83.55 | 83.55 | 81.76 | 82.07 | 1,513,520 | -0.81(-0.98%) |
Jun 03, 2022 | 83.46 | 83.77 | 82.36 | 82.88 | 1,633,944 | -0.82(-0.98%) |
Jun 02, 2022 | 82.77 | 83.78 | 81.28 | 83.70 | 2,033,183 | +0.67(+0.81%) |
Jun 01, 2022 | 83.78 | 83.96 | 81.40 | 83.03 | 2,497,321 | -0.88(-1.04%) |
May 31, 2022 | 84.06 | 84.46 | 83.50 | 83.91 | 7,692,305 | -1.02(-1.20%) |
May 27, 2022 | 83.77 | 85.09 | 83.74 | 84.92 | 2,265,734 | +1.50(+1.80%) |
May 26, 2022 | 84.50 | 84.93 | 83.18 | 83.43 | 2,081,543 | -0.35(-0.42%) |
May 25, 2022 | 82.99 | 84.06 | 82.99 | 83.78 | 2,177,723 | +0.50(+0.60%) |
May 24, 2022 | 82.46 | 83.29 | 80.70 | 83.28 | 2,397,614 | +0.67(+0.81%) |
May 23, 2022 | 83.12 | 83.82 | 82.00 | 82.61 | 2,284,857 | +0.20(+0.24%) |
May 20, 2022 | 83.08 | 83.35 | 81.32 | 82.41 | 2,634,318 | +0.55(+0.67%) |
May 19, 2022 | 81.95 | 83.18 | 81.44 | 81.86 | 2,279,552 | -0.65(-0.79%) |
May 18, 2022 | 84.53 | 84.82 | 82.16 | 82.51 | 2,190,284 | -1.35(-1.61%) |
May 17, 2022 | 83.75 | 83.90 | 82.40 | 83.86 | 2,675,836 | +0.76(+0.91%) |
May 16, 2022 | 83.03 | 83.44 | 82.60 | 83.10 | 1,914,700 | +0.45(+0.54%) |
May 13, 2022 | 81.97 | 82.73 | 81.30 | 82.65 | 2,378,747 | +1.21(+1.48%) |
May 12, 2022 | 81.50 | 81.53 | 80.02 | 81.45 | 2,257,628 | +0.08(+0.10%) |
May 11, 2022 | 79.92 | 83.10 | 79.35 | 81.36 | 3,559,542 | +1.11(+1.39%) |
May 10, 2022 | 82.12 | 82.48 | 79.52 | 80.25 | 3,608,494 | -1.18(-1.45%) |
May 09, 2022 | 82.09 | 83.14 | 81.11 | 81.43 | 2,814,504 | -1.28(-1.55%) |
May 06, 2022 | 83.07 | 83.35 | 81.58 | 82.71 | 2,829,726 | -1.44(-1.71%) |
May 05, 2022 | 84.22 | 85.23 | 83.43 | 84.15 | 2,586,014 | -0.23(-0.28%) |
May 04, 2022 | 84.40 | 84.90 | 82.22 | 84.38 | 3,096,261 | -0.44(-0.52%) |
May 03, 2022 | 84.62 | 86.34 | 82.77 | 84.82 | 4,475,136 | +0.53(+0.63%) |