Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 69.56 | 69.71 | 68.69 | 68.91 | 11,622,605 | -0.81(-1.15%) |
Feb 27, 2023 | 70.79 | 71.47 | 69.54 | 69.72 | 7,245,224 | -0.57(-0.82%) |
Feb 24, 2023 | 69.52 | 70.69 | 69.21 | 70.29 | 9,469,082 | +0.05(+0.07%) |
Feb 23, 2023 | 71.69 | 71.69 | 70.03 | 70.24 | 9,387,828 | -0.78(-1.10%) |
Feb 22, 2023 | 71.31 | 72.05 | 70.80 | 71.02 | 9,758,138 | +0.02(+0.03%) |
Feb 21, 2023 | 72.72 | 72.80 | 70.96 | 71.01 | 12,368,611 | -2.32(-3.17%) |
Feb 17, 2023 | 72.97 | 73.72 | 72.66 | 73.33 | 10,396,063 | +0.37(+0.50%) |
Feb 16, 2023 | 73.07 | 73.76 | 72.93 | 72.96 | 8,086,485 | -1.20(-1.62%) |
Feb 15, 2023 | 72.92 | 74.31 | 72.92 | 74.17 | 9,714,880 | +0.88(+1.20%) |
Feb 14, 2023 | 72.58 | 73.58 | 72.10 | 73.29 | 7,354,051 | +0.40(+0.54%) |
Feb 13, 2023 | 72.63 | 73.27 | 72.45 | 72.89 | 8,493,520 | +0.85(+1.18%) |
Feb 10, 2023 | 70.77 | 72.54 | 70.77 | 72.05 | 10,267,486 | +1.42(+2.01%) |
Feb 09, 2023 | 72.49 | 73.20 | 70.49 | 70.63 | 13,654,713 | -1.70(-2.35%) |
Feb 08, 2023 | 73.24 | 73.41 | 72.16 | 72.33 | 9,421,459 | -1.01(-1.38%) |
Feb 07, 2023 | 72.65 | 73.82 | 72.06 | 73.34 | 11,268,447 | +0.55(+0.75%) |
Feb 06, 2023 | 71.91 | 72.84 | 71.77 | 72.79 | 9,691,868 | +0.81(+1.12%) |
Feb 03, 2023 | 72.54 | 72.72 | 71.02 | 71.98 | 12,107,808 | -0.90(-1.23%) |
Feb 02, 2023 | 70.92 | 74.07 | 70.57 | 72.88 | 19,298,178 | +1.31(+1.83%) |
Feb 01, 2023 | 71.93 | 72.34 | 70.70 | 71.56 | 15,755,820 | -0.38(-0.52%) |
Jan 31, 2023 | 71.85 | 72.13 | 70.70 | 71.94 | 19,748,170 | -0.40(-0.56%) |
Jan 30, 2023 | 72.64 | 73.60 | 72.19 | 72.35 | 11,068,532 | -0.51(-0.70%) |
Jan 27, 2023 | 73.33 | 73.65 | 72.79 | 72.86 | 13,738,415 | -0.79(-1.07%) |
Jan 26, 2023 | 72.39 | 74.66 | 72.10 | 73.65 | 19,198,986 | -0.18(-0.25%) |
Jan 25, 2023 | 77.63 | 78.07 | 73.16 | 73.83 | 29,656,918 | -7.05(-8.71%) |
Jan 24, 2023 | 79.81 | 89.37 | 77.39 | 80.88 | 6,922,071 | +1.19(+1.49%) |
Jan 23, 2023 | 78.45 | 80.22 | 77.98 | 79.69 | 7,120,940 | +0.82(+1.04%) |
Jan 20, 2023 | 79.54 | 79.57 | 77.60 | 78.87 | 9,781,680 | -0.74(-0.93%) |
Jan 19, 2023 | 81.03 | 81.30 | 79.32 | 79.61 | 7,365,131 | -1.17(-1.44%) |
Jan 18, 2023 | 82.83 | 82.94 | 80.71 | 80.78 | 6,336,074 | -1.87(-2.26%) |
Jan 17, 2023 | 82.12 | 83.35 | 82.11 | 82.65 | 8,723,137 | +1.02(+1.25%) |
Jan 13, 2023 | 81.40 | 81.91 | 80.73 | 81.63 | 5,127,961 | -0.38(-0.46%) |
Jan 12, 2023 | 82.03 | 82.58 | 81.35 | 82.00 | 4,821,362 | +0.07(+0.08%) |
Jan 11, 2023 | 81.43 | 82.28 | 81.19 | 81.94 | 6,404,347 | +0.44(+0.54%) |
Jan 10, 2023 | 81.04 | 81.55 | 80.37 | 81.49 | 5,105,074 | +0.45(+0.56%) |
Jan 09, 2023 | 80.63 | 81.87 | 80.48 | 81.04 | 4,926,534 | +0.40(+0.50%) |
Jan 06, 2023 | 80.55 | 81.33 | 79.84 | 80.64 | 5,441,424 | +0.98(+1.23%) |
Jan 05, 2023 | 80.60 | 80.98 | 79.18 | 79.65 | 5,677,259 | -1.79(-2.20%) |
Jan 04, 2023 | 81.32 | 82.38 | 80.81 | 81.45 | 5,011,735 | +0.64(+0.79%) |
Jan 03, 2023 | 81.33 | 81.84 | 79.57 | 80.81 | 5,742,340 | +0.22(+0.28%) |
Dec 30, 2022 | 80.92 | 80.99 | 79.50 | 80.59 | 4,426,429 | -0.46(-0.57%) |
Dec 29, 2022 | 80.71 | 81.64 | 80.48 | 81.05 | 3,504,564 | +0.89(+1.11%) |
Dec 28, 2022 | 81.17 | 81.49 | 79.98 | 80.16 | 3,681,022 | -0.81(-1.00%) |
Dec 27, 2022 | 81.07 | 81.24 | 80.46 | 80.97 | 4,904,290 | -0.16(-0.20%) |
Dec 23, 2022 | 80.01 | 81.23 | 80.01 | 81.14 | 3,376,401 | +0.80(+1.00%) |
Dec 22, 2022 | 81.49 | 81.49 | 79.20 | 80.34 | 4,658,884 | -1.26(-1.55%) |
Dec 21, 2022 | 80.83 | 81.89 | 80.64 | 81.60 | 5,556,116 | +1.09(+1.35%) |
Dec 20, 2022 | 80.39 | 81.01 | 79.77 | 80.51 | 4,991,808 | +0.00(+0.00%) |
Dec 19, 2022 | 80.95 | 81.24 | 79.97 | 80.51 | 5,892,827 | -0.60(-0.74%) |
Dec 16, 2022 | 81.55 | 81.80 | 80.27 | 81.11 | 17,583,142 | -1.61(-1.95%) |
Dec 15, 2022 | 83.77 | 83.77 | 82.40 | 82.72 | 6,726,665 | -1.20(-1.42%) |
Dec 14, 2022 | 84.31 | 85.42 | 83.23 | 83.91 | 6,340,079 | -0.10(-0.11%) |
Dec 13, 2022 | 84.83 | 85.19 | 82.90 | 84.01 | 7,446,869 | +0.58(+0.69%) |
Dec 12, 2022 | 82.05 | 83.48 | 81.74 | 83.43 | 5,549,035 | +1.97(+2.41%) |
Dec 09, 2022 | 82.48 | 82.86 | 81.38 | 81.46 | 4,627,039 | -1.20(-1.46%) |
Dec 08, 2022 | 82.20 | 83.29 | 81.84 | 82.67 | 4,472,961 | +0.45(+0.55%) |
Dec 07, 2022 | 82.09 | 83.24 | 81.56 | 82.22 | 5,299,794 | +0.11(+0.13%) |
Dec 06, 2022 | 81.85 | 82.18 | 80.69 | 82.11 | 5,215,687 | +0.03(+0.04%) |
Dec 05, 2022 | 81.94 | 82.92 | 81.72 | 82.08 | 5,753,052 | -0.05(-0.06%) |
Dec 02, 2022 | 80.71 | 82.14 | 80.39 | 82.13 | 6,584,220 | +0.36(+0.44%) |
Dec 01, 2022 | 82.32 | 82.87 | 80.96 | 81.77 | 6,048,701 | +0.13(+0.15%) |
Nov 30, 2022 | 79.13 | 81.84 | 79.10 | 81.65 | 10,102,159 | +2.13(+2.68%) |
Nov 29, 2022 | 79.92 | 80.13 | 79.02 | 79.52 | 5,600,065 | -1.20(-1.48%) |
Nov 28, 2022 | 81.29 | 81.95 | 80.34 | 80.71 | 6,715,203 | -1.55(-1.89%) |
Nov 25, 2022 | 82.20 | 82.71 | 82.06 | 82.26 | 3,760,823 | +0.40(+0.49%) |
Nov 23, 2022 | 80.53 | 81.94 | 80.43 | 81.86 | 4,428,246 | +1.19(+1.48%) |
Nov 22, 2022 | 80.62 | 81.44 | 80.29 | 80.67 | 4,280,602 | +0.49(+0.61%) |
Nov 21, 2022 | 79.24 | 80.32 | 79.24 | 80.18 | 6,875,053 | +0.38(+0.48%) |
Nov 18, 2022 | 79.85 | 80.36 | 79.19 | 79.80 | 6,949,072 | +0.82(+1.03%) |
Nov 17, 2022 | 79.85 | 79.94 | 78.52 | 78.98 | 8,689,423 | -1.89(-2.34%) |
Nov 16, 2022 | 79.66 | 81.28 | 79.66 | 80.87 | 8,804,777 | +1.35(+1.70%) |
Nov 15, 2022 | 79.14 | 80.39 | 78.68 | 79.52 | 5,833,537 | +1.20(+1.53%) |
Nov 14, 2022 | 79.69 | 80.35 | 78.27 | 78.32 | 8,280,730 | -1.58(-1.98%) |
Nov 11, 2022 | 79.86 | 80.42 | 78.63 | 79.90 | 5,975,315 | +0.11(+0.13%) |
Nov 10, 2022 | 77.98 | 80.34 | 76.68 | 79.80 | 9,712,931 | +4.80(+6.39%) |
Nov 09, 2022 | 75.38 | 75.87 | 74.80 | 75.00 | 5,151,572 | -0.07(-0.09%) |
Nov 08, 2022 | 74.49 | 75.90 | 74.00 | 75.07 | 5,752,166 | +0.94(+1.27%) |
Nov 07, 2022 | 75.51 | 75.88 | 73.17 | 74.13 | 7,307,479 | -1.45(-1.92%) |
Nov 04, 2022 | 75.38 | 75.94 | 74.25 | 75.58 | 8,089,951 | +0.59(+0.79%) |
Nov 03, 2022 | 73.60 | 75.94 | 73.24 | 74.98 | 7,215,522 | +0.86(+1.16%) |
Nov 02, 2022 | 74.52 | 74.12 | 7,422,609 | -0.41(-0.55%) | ||
Nov 01, 2022 | 74.99 | 74.99 | 74.01 | 74.53 | 5,641,012 | +0.20(+0.27%) |
Oct 31, 2022 | 75.24 | 76.03 | 73.62 | 74.33 | 8,634,848 | -1.47(-1.94%) |
Oct 28, 2022 | 73.61 | 76.06 | 73.51 | 75.80 | 9,512,485 | +3.41(+4.72%) |
Oct 27, 2022 | 72.94 | 73.78 | 72.37 | 72.38 | 7,468,417 | -0.12(-0.17%) |
Oct 26, 2022 | 72.76 | 73.40 | 72.22 | 72.51 | 6,513,689 | -0.25(-0.34%) |
Oct 25, 2022 | 70.73 | 72.98 | 70.59 | 72.76 | 9,609,947 | +2.47(+3.52%) |
Oct 24, 2022 | 69.52 | 70.68 | 69.02 | 70.28 | 10,436,830 | +1.56(+2.27%) |
Oct 21, 2022 | 68.17 | 70.01 | 67.42 | 68.72 | 11,642,544 | +0.97(+1.43%) |
Oct 20, 2022 | 70.36 | 70.47 | 66.95 | 67.75 | 13,576,906 | -2.88(-4.07%) |
Oct 19, 2022 | 71.20 | 71.42 | 69.55 | 70.63 | 8,945,539 | -1.36(-1.89%) |
Oct 18, 2022 | 72.46 | 72.83 | 71.08 | 71.99 | 7,297,038 | +1.35(+1.91%) |
Oct 17, 2022 | 69.82 | 71.38 | 69.77 | 70.64 | 8,145,448 | +1.80(+2.62%) |
Oct 14, 2022 | 70.77 | 71.78 | 68.52 | 68.83 | 9,108,301 | -1.27(-1.81%) |
Oct 13, 2022 | 68.66 | 70.56 | 67.51 | 70.10 | 14,227,620 | +0.33(+0.47%) |
Oct 12, 2022 | 72.71 | 73.24 | 69.65 | 69.77 | 10,129,620 | -3.15(-4.31%) |
Oct 11, 2022 | 73.13 | 73.78 | 72.14 | 72.92 | 9,533,110 | -0.68(-0.93%) |
Oct 10, 2022 | 73.88 | 74.50 | 73.27 | 73.60 | 6,378,969 | +0.01(+0.01%) |
Oct 07, 2022 | 75.35 | 75.43 | 73.07 | 73.59 | 8,046,527 | -2.09(-2.76%) |
Oct 06, 2022 | 78.29 | 78.39 | 75.62 | 75.68 | 8,731,649 | -2.74(-3.50%) |
Oct 05, 2022 | 78.41 | 79.11 | 77.23 | 78.42 | 5,701,918 | -1.01(-1.27%) |
Oct 04, 2022 | 78.63 | 79.50 | 78.22 | 79.43 | 8,543,151 | +1.56(+2.01%) |
Oct 03, 2022 | 76.56 | 78.29 | 75.98 | 77.87 | 8,462,342 | +2.67(+3.55%) |
Sep 30, 2022 | 77.02 | 77.30 | 75.09 | 75.20 | 13,410,486 | -1.50(-1.95%) |
Sep 29, 2022 | 78.81 | 78.98 | 76.21 | 76.70 | 8,645,091 | -2.30(-2.91%) |
Sep 28, 2022 | 78.92 | 79.63 | 77.93 | 79.00 | 9,237,664 | +1.24(+1.59%) |
Sep 27, 2022 | 78.66 | 79.24 | 76.83 | 77.76 | 9,641,894 | -0.07(-0.09%) |
Sep 26, 2022 | 79.10 | 79.39 | 77.03 | 77.83 | 8,031,458 | -1.31(-1.66%) |
Sep 23, 2022 | 79.13 | 79.29 | 78.01 | 79.14 | 7,006,277 | -0.98(-1.22%) |
Sep 22, 2022 | 80.37 | 80.75 | 79.63 | 80.12 | 7,036,571 | -0.41(-0.51%) |
Sep 21, 2022 | 82.48 | 82.90 | 80.52 | 80.54 | 6,992,433 | -1.65(-2.01%) |
Sep 20, 2022 | 82.47 | 82.91 | 81.45 | 82.18 | 6,508,290 | -1.10(-1.32%) |
Sep 19, 2022 | 81.25 | 83.35 | 81.08 | 83.29 | 9,195,692 | +1.97(+2.42%) |
Sep 16, 2022 | 81.92 | 82.47 | 81.04 | 81.32 | 20,016,554 | -1.17(-1.42%) |
Sep 15, 2022 | 81.94 | 83.25 | 81.36 | 82.49 | 19,721,842 | -2.75(-3.23%) |
Sep 14, 2022 | 84.75 | 85.71 | 84.46 | 85.24 | 7,588,533 | +0.02(+0.02%) |
Sep 13, 2022 | 86.37 | 86.77 | 84.83 | 85.22 | 5,864,950 | -1.87(-2.15%) |
Sep 12, 2022 | 86.49 | 87.13 | 86.11 | 87.10 | 5,811,381 | +0.87(+1.01%) |
Sep 09, 2022 | 87.10 | 87.26 | 86.16 | 86.22 | 5,944,738 | -0.35(-0.41%) |
Sep 08, 2022 | 86.06 | 87.33 | 85.96 | 86.58 | 9,229,346 | +0.03(+0.03%) |
Sep 07, 2022 | 84.12 | 86.72 | 84.03 | 86.55 | 11,851,419 | +2.75(+3.28%) |
Sep 06, 2022 | 83.67 | 84.66 | 83.46 | 83.80 | 11,549,771 | +2.17(+2.66%) |
Sep 02, 2022 | 82.91 | 83.66 | 81.30 | 81.63 | 6,038,568 | -1.10(-1.33%) |
Sep 01, 2022 | 81.84 | 82.92 | 81.24 | 82.73 | 6,147,832 | +1.15(+1.41%) |
Aug 31, 2022 | 82.19 | 82.74 | 81.33 | 81.58 | 7,123,198 | -0.61(-0.75%) |
Aug 30, 2022 | 83.63 | 83.76 | 81.72 | 82.19 | 7,730,000 | -1.27(-1.52%) |
Aug 29, 2022 | 83.42 | 84.26 | 82.88 | 83.46 | 6,076,379 | -0.59(-0.70%) |
Aug 26, 2022 | 85.89 | 86.44 | 83.74 | 84.05 | 8,371,342 | -1.27(-1.49%) |
Aug 25, 2022 | 84.96 | 85.38 | 84.05 | 85.32 | 5,861,905 | +0.65(+0.77%) |
Aug 24, 2022 | 84.14 | 84.74 | 83.95 | 84.67 | 5,939,732 | +0.70(+0.83%) |
Aug 23, 2022 | 84.58 | 84.61 | 83.63 | 83.97 | 3,646,451 | -0.53(-0.63%) |
Aug 22, 2022 | 84.88 | 85.45 | 84.21 | 84.51 | 6,059,374 | -1.12(-1.30%) |
Aug 19, 2022 | 86.01 | 86.46 | 85.30 | 85.62 | 5,807,380 | -0.51(-0.59%) |
Aug 18, 2022 | 86.09 | 86.50 | 85.78 | 86.13 | 5,332,797 | +0.04(+0.04%) |
Aug 17, 2022 | 85.87 | 86.54 | 85.65 | 86.09 | 4,377,066 | -0.32(-0.36%) |
Aug 16, 2022 | 86.42 | 87.19 | 86.21 | 86.41 | 5,501,045 | -0.45(-0.52%) |
Aug 15, 2022 | 86.36 | 87.05 | 86.04 | 86.86 | 5,272,437 | +0.51(+0.59%) |
Aug 12, 2022 | 86.07 | 86.52 | 85.26 | 86.35 | 5,555,793 | +0.99(+1.16%) |
Aug 11, 2022 | 86.20 | 86.88 | 85.22 | 85.36 | 7,884,885 | -0.33(-0.39%) |
Aug 10, 2022 | 85.58 | 85.98 | 84.79 | 85.69 | 6,057,520 | +0.82(+0.97%) |
Aug 09, 2022 | 84.20 | 85.05 | 83.78 | 84.87 | 5,407,254 | +1.34(+1.60%) |
Aug 08, 2022 | 84.43 | 84.91 | 82.83 | 83.53 | 7,588,887 | -0.44(-0.52%) |
Aug 05, 2022 | 83.88 | 84.46 | 82.98 | 83.97 | 9,055,652 | +0.00(+0.00%) |
Aug 04, 2022 | 83.00 | 84.62 | 82.51 | 83.97 | 9,092,454 | +1.45(+1.76%) |
Aug 03, 2022 | 81.86 | 82.87 | 80.52 | 82.52 | 8,046,445 | +0.75(+0.92%) |
Aug 02, 2022 | 81.55 | 82.82 | 81.39 | 81.77 | 8,029,911 | +0.34(+0.42%) |
Aug 01, 2022 | 80.60 | 81.53 | 79.75 | 81.43 | 7,338,681 | +0.78(+0.97%) |
Jul 29, 2022 | 80.65 | 81.52 | 80.47 | 80.64 | 12,023,137 | -0.05(-0.06%) |
Jul 28, 2022 | 80.95 | 82.34 | 80.45 | 80.69 | 14,207,626 | +3.97(+5.18%) |
Jul 27, 2022 | 76.39 | 77.10 | 75.93 | 76.72 | 6,350,276 | +0.45(+0.59%) |
Jul 26, 2022 | 76.87 | 76.95 | 75.57 | 76.27 | 7,062,553 | -1.02(-1.32%) |
Jul 25, 2022 | 76.36 | 77.35 | 75.86 | 77.29 | 5,275,122 | +0.70(+0.91%) |
Jul 22, 2022 | 76.48 | 78.08 | 75.65 | 76.60 | 12,066,703 | +1.32(+1.75%) |
Jul 21, 2022 | 75.14 | 75.36 | 74.57 | 75.28 | 8,221,993 | +0.52(+0.70%) |
Jul 20, 2022 | 75.56 | 75.78 | 74.31 | 74.75 | 6,622,544 | -0.58(-0.77%) |
Jul 19, 2022 | 74.57 | 75.72 | 74.37 | 75.34 | 6,709,429 | +1.36(+1.83%) |
Jul 18, 2022 | 74.76 | 75.08 | 73.97 | 73.98 | 7,036,277 | -1.15(-1.52%) |
Jul 15, 2022 | 74.69 | 75.26 | 72.85 | 75.13 | 9,199,632 | -1.36(-1.77%) |
Jul 14, 2022 | 75.13 | 76.69 | 74.94 | 76.48 | 6,416,593 | -0.12(-0.16%) |
Jul 13, 2022 | 75.77 | 77.60 | 75.47 | 76.61 | 7,912,783 | +0.30(+0.39%) |
Jul 12, 2022 | 76.88 | 77.22 | 75.90 | 76.31 | 7,914,465 | -0.70(-0.90%) |
Jul 11, 2022 | 76.36 | 77.29 | 76.09 | 77.01 | 6,391,502 | +0.41(+0.54%) |
Jul 08, 2022 | 76.07 | 76.77 | 75.79 | 76.60 | 5,982,449 | -0.12(-0.16%) |
Jul 07, 2022 | 76.19 | 76.91 | 76.18 | 76.72 | 5,760,478 | +0.77(+1.02%) |
Jul 06, 2022 | 76.07 | 76.55 | 75.02 | 75.95 | 8,296,293 | +0.44(+0.58%) |
Jul 05, 2022 | 76.83 | 77.04 | 74.03 | 75.51 | 11,831,288 | -1.38(-1.80%) |
Jul 01, 2022 | 74.76 | 76.97 | 74.53 | 76.89 | 8,102,993 | +2.96(+4.00%) |
Jun 30, 2022 | 72.02 | 74.68 | 71.89 | 73.93 | 9,307,035 | +1.39(+1.92%) |
Jun 29, 2022 | 72.63 | 73.06 | 71.83 | 72.54 | 7,420,062 | -0.42(-0.58%) |
Jun 28, 2022 | 74.36 | 74.76 | 72.76 | 72.96 | 6,433,760 | -1.38(-1.86%) |
Jun 27, 2022 | 74.19 | 74.62 | 73.84 | 74.34 | 6,870,033 | -0.12(-0.17%) |
Jun 24, 2022 | 73.81 | 74.57 | 73.14 | 74.47 | 9,765,242 | +0.78(+1.06%) |
Jun 23, 2022 | 72.10 | 73.88 | 71.89 | 73.68 | 13,098,994 | +2.40(+3.36%) |
Jun 22, 2022 | 68.91 | 72.11 | 68.58 | 71.29 | 13,292,627 | +1.87(+2.69%) |
Jun 21, 2022 | 67.58 | 70.06 | 67.58 | 69.42 | 8,876,377 | +1.83(+2.71%) |
Jun 17, 2022 | 67.42 | 69.44 | 67.42 | 67.59 | 16,678,443 | -0.06(-0.08%) |
Jun 16, 2022 | 69.40 | 69.75 | 66.93 | 67.64 | 13,336,454 | -3.17(-4.47%) |
Jun 15, 2022 | 69.16 | 72.11 | 68.92 | 70.81 | 12,661,824 | +2.59(+3.79%) |
Jun 14, 2022 | 69.02 | 69.79 | 67.07 | 68.23 | 12,001,000 | -0.89(-1.28%) |
Jun 13, 2022 | 71.18 | 71.36 | 68.68 | 69.11 | 12,478,553 | -3.34(-4.61%) |
Jun 10, 2022 | 73.06 | 73.40 | 72.32 | 72.45 | 9,008,977 | -1.36(-1.85%) |
Jun 09, 2022 | 74.68 | 75.27 | 73.78 | 73.82 | 8,753,377 | -1.10(-1.47%) |
Jun 08, 2022 | 75.38 | 75.96 | 74.68 | 74.92 | 5,445,982 | -1.23(-1.62%) |
Jun 07, 2022 | 76.13 | 76.53 | 74.71 | 76.15 | 7,758,872 | -0.39(-0.51%) |
Jun 06, 2022 | 77.49 | 77.78 | 76.43 | 76.54 | 13,322,847 | +1.43(+1.91%) |
Jun 03, 2022 | 74.53 | 75.35 | 74.26 | 75.11 | 9,737,114 | +0.16(+0.22%) |
Jun 02, 2022 | 72.97 | 75.07 | 72.54 | 74.94 | 10,100,296 | +2.24(+3.09%) |
Jun 01, 2022 | 72.31 | 73.14 | 71.90 | 72.70 | 8,375,487 | +0.46(+0.63%) |
May 31, 2022 | 73.28 | 73.44 | 71.69 | 72.24 | 31,588,672 | -1.66(-2.25%) |
May 27, 2022 | 71.10 | 73.92 | 70.79 | 73.90 | 9,885,484 | +2.69(+3.77%) |
May 26, 2022 | 71.23 | 71.89 | 70.96 | 71.22 | 10,045,850 | +0.24(+0.33%) |
May 25, 2022 | 71.29 | 71.32 | 69.84 | 70.98 | 11,793,092 | +0.11(+0.16%) |
May 24, 2022 | 68.91 | 71.10 | 68.49 | 70.87 | 11,839,379 | +2.01(+2.92%) |
May 23, 2022 | 68.15 | 68.89 | 67.82 | 68.85 | 10,935,735 | +1.26(+1.87%) |
May 20, 2022 | 67.29 | 67.91 | 66.42 | 67.59 | 10,269,135 | +0.72(+1.08%) |
May 19, 2022 | 67.47 | 67.47 | 65.99 | 66.87 | 10,108,564 | -0.51(-0.76%) |
May 18, 2022 | 68.13 | 68.57 | 67.10 | 67.38 | 10,870,625 | -0.97(-1.42%) |
May 17, 2022 | 67.29 | 68.36 | 66.56 | 68.35 | 9,397,016 | +1.80(+2.71%) |
May 16, 2022 | 66.09 | 67.12 | 65.86 | 66.55 | 7,733,420 | +0.30(+0.46%) |
May 13, 2022 | 65.89 | 66.61 | 65.04 | 66.24 | 8,440,790 | +1.22(+1.88%) |
May 12, 2022 | 66.05 | 66.90 | 63.80 | 65.02 | 16,189,022 | -1.60(-2.41%) |
May 11, 2022 | 66.10 | 67.72 | 66.00 | 66.62 | 11,726,422 | +0.20(+0.30%) |
May 10, 2022 | 67.38 | 68.09 | 65.22 | 66.42 | 15,522,627 | -0.68(-1.02%) |
May 09, 2022 | 68.14 | 68.41 | 66.68 | 67.11 | 11,085,014 | -1.67(-2.43%) |
May 06, 2022 | 67.63 | 69.15 | 67.47 | 68.78 | 9,867,531 | +0.60(+0.88%) |
May 05, 2022 | 69.00 | 69.25 | 67.57 | 68.18 | 10,939,593 | -1.16(-1.67%) |
May 04, 2022 | 68.33 | 69.59 | 67.13 | 69.34 | 11,442,274 | +2.18(+3.25%) |
May 03, 2022 | 66.43 | 67.89 | 66.03 | 67.16 | 10,979,295 | +0.84(+1.27%) |
May 02, 2022 | 67.48 | 67.87 | 65.03 | 66.31 | 15,107,876 | -1.09(-1.62%) |
Apr 29, 2022 | 69.17 | 69.71 | 67.27 | 67.40 | 15,754,744 | -2.34(-3.36%) |
Apr 28, 2022 | 69.76 | 70.15 | 69.06 | 69.75 | 11,933,612 | +0.21(+0.30%) |
Apr 27, 2022 | 70.07 | 71.31 | 69.46 | 69.54 | 11,593,521 | -0.28(-0.41%) |
Apr 26, 2022 | 70.28 | 71.15 | 69.75 | 69.82 | 11,560,434 | -0.45(-0.63%) |
Apr 25, 2022 | 70.23 | 70.71 | 67.94 | 70.27 | 16,639,467 | +0.09(+0.12%) |
Apr 22, 2022 | 72.29 | 72.48 | 70.12 | 70.18 | 16,128,601 | -2.12(-2.93%) |
Apr 21, 2022 | 76.23 | 76.87 | 72.11 | 72.30 | 18,663,516 | -5.06(-6.54%) |
Apr 20, 2022 | 78.80 | 78.80 | 77.18 | 77.36 | 8,911,023 | -0.30(-0.39%) |
Apr 19, 2022 | 77.59 | 77.92 | 76.98 | 77.66 | 8,580,624 | +0.11(+0.15%) |
Apr 18, 2022 | 78.77 | 79.35 | 76.93 | 77.55 | 6,616,238 | -1.04(-1.33%) |
Apr 14, 2022 | 79.29 | 79.62 | 78.56 | 78.59 | 7,548,710 | -0.70(-0.89%) |
Apr 13, 2022 | 80.07 | 80.18 | 78.85 | 79.29 | 8,280,187 | -0.32(-0.41%) |
Apr 12, 2022 | 80.15 | 80.52 | 79.13 | 79.62 | 9,182,392 | -0.65(-0.82%) |
Apr 11, 2022 | 81.76 | 81.83 | 80.05 | 80.27 | 7,107,391 | -1.43(-1.75%) |
Apr 08, 2022 | 82.72 | 83.06 | 81.58 | 81.70 | 6,039,238 | -0.94(-1.14%) |
Apr 07, 2022 | 81.90 | 82.84 | 81.33 | 82.64 | 8,237,072 | +0.56(+0.68%) |
Apr 06, 2022 | 81.78 | 82.11 | 81.08 | 82.08 | 8,072,369 | +0.15(+0.19%) |
Apr 05, 2022 | 81.49 | 83.00 | 81.35 | 81.93 | 7,593,518 | +0.67(+0.83%) |
Apr 04, 2022 | 81.28 | 81.53 | 80.33 | 81.26 | 6,812,803 | -0.09(-0.10%) |
Apr 01, 2022 | 80.19 | 81.42 | 79.84 | 81.34 | 6,800,189 | +0.95(+1.18%) |
Mar 31, 2022 | 80.73 | 81.88 | 80.39 | 80.39 | 10,634,135 | -0.75(-0.92%) |
Mar 30, 2022 | 80.79 | 81.41 | 80.32 | 81.14 | 7,195,564 | +0.84(+1.04%) |
Mar 29, 2022 | 80.67 | 80.71 | 79.39 | 80.31 | 10,195,184 | +0.18(+0.23%) |
Mar 28, 2022 | 79.77 | 80.40 | 79.41 | 80.13 | 6,509,717 | +0.47(+0.58%) |
Mar 25, 2022 | 79.81 | 79.95 | 78.97 | 79.66 | 5,776,651 | +0.23(+0.29%) |
Mar 24, 2022 | 78.69 | 79.52 | 78.54 | 79.44 | 5,793,119 | +1.07(+1.37%) |
Mar 23, 2022 | 78.28 | 78.87 | 77.83 | 78.36 | 6,454,660 | -0.27(-0.34%) |
Mar 22, 2022 | 77.70 | 78.73 | 77.27 | 78.63 | 8,996,233 | +1.00(+1.28%) |
Mar 21, 2022 | 77.82 | 78.54 | 77.33 | 77.63 | 7,566,633 | -0.54(-0.69%) |
Mar 18, 2022 | 78.70 | 79.24 | 78.05 | 78.17 | 14,193,853 | -0.30(-0.39%) |
Mar 17, 2022 | 78.35 | 79.00 | 78.22 | 78.48 | 6,682,344 | +0.17(+0.22%) |
Mar 16, 2022 | 77.68 | 78.53 | 76.72 | 78.31 | 8,711,453 | +0.50(+0.65%) |
Mar 15, 2022 | 76.11 | 78.06 | 76.02 | 77.80 | 10,080,457 | +2.56(+3.41%) |
Mar 14, 2022 | 75.62 | 76.53 | 74.69 | 75.24 | 7,516,686 | -0.02(-0.03%) |
Mar 11, 2022 | 76.21 | 76.96 | 75.20 | 75.26 | 7,618,775 | -0.82(-1.07%) |
Mar 10, 2022 | 75.51 | 76.36 | 76.08 | 10,067,224 | -0.15(-0.20%) | |
Mar 09, 2022 | 78.18 | 78.28 | 76.03 | 76.23 | 13,389,195 | -1.55(-1.99%) |
Mar 08, 2022 | 80.02 | 81.05 | 77.58 | 77.78 | 15,717,466 | -2.12(-2.65%) |
Mar 07, 2022 | 76.84 | 80.09 | 76.61 | 79.89 | 21,018,338 | +3.77(+4.95%) |
Mar 04, 2022 | 74.91 | 76.35 | 74.48 | 76.12 | 9,479,438 | +1.35(+1.80%) |
Mar 03, 2022 | 73.88 | 75.31 | 73.70 | 74.78 | 10,614,815 | +1.18(+1.60%) |
Mar 02, 2022 | 73.35 | 73.85 | 72.59 | 73.60 | 7,363,555 | +0.10(+0.14%) |