Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 75.79 | 75.87 | 75.42 | 75.76 | 1,533,918 | +0.82(+1.10%) |
Apr 27, 2023 | 75.26 | 75.26 | 74.94 | 74.94 | 1,245,816 | -0.36(-0.48%) |
Apr 26, 2023 | 75.86 | 75.98 | 75.26 | 75.30 | 1,690,975 | -0.59(-0.77%) |
Apr 25, 2023 | 75.80 | 76.07 | 75.75 | 75.89 | 1,389,497 | +0.52(+0.69%) |
Apr 24, 2023 | 75.09 | 75.41 | 75.08 | 75.37 | 889,286 | +0.45(+0.59%) |
Apr 21, 2023 | 75.28 | 75.32 | 74.57 | 74.92 | 1,177,695 | +0.08(+0.10%) |
Apr 20, 2023 | 74.74 | 75.02 | 74.65 | 74.85 | 1,442,488 | +0.34(+0.46%) |
Apr 19, 2023 | 74.76 | 74.76 | 74.39 | 74.50 | 1,000,316 | -0.48(-0.64%) |
Apr 18, 2023 | 74.79 | 75.06 | 74.76 | 74.99 | 1,073,674 | +0.49(+0.66%) |
Apr 17, 2023 | 74.96 | 75.04 | 74.42 | 74.49 | 1,197,051 | -0.74(-0.98%) |
Apr 14, 2023 | 75.29 | 75.41 | 74.84 | 75.23 | 1,304,695 | -0.37(-0.49%) |
Apr 13, 2023 | 75.78 | 75.85 | 75.37 | 75.60 | 508,342 | +0.13(+0.18%) |
Apr 12, 2023 | 76.21 | 76.21 | 75.29 | 75.47 | 843,604 | -0.45(-0.59%) |
Apr 11, 2023 | 75.88 | 76.12 | 75.71 | 75.92 | 1,133,533 | -0.01(-0.01%) |
Apr 10, 2023 | 75.93 | 76.00 | 75.49 | 75.93 | 1,341,162 | -0.43(-0.56%) |
Apr 06, 2023 | 76.45 | 76.54 | 76.17 | 76.35 | 622,664 | +0.10(+0.14%) |
Apr 05, 2023 | 75.94 | 76.42 | 75.79 | 76.25 | 1,682,299 | +0.40(+0.52%) |
Apr 04, 2023 | 75.15 | 76.04 | 75.15 | 75.85 | 1,605,241 | +0.06(+0.08%) |
Apr 03, 2023 | 75.23 | 75.91 | 75.04 | 75.79 | 1,590,188 | +0.56(+0.74%) |
Mar 31, 2023 | 74.76 | 75.35 | 74.61 | 75.23 | 1,939,912 | +0.96(+1.30%) |
Mar 30, 2023 | 74.27 | 74.60 | 74.23 | 74.27 | 2,765,053 | +0.13(+0.18%) |
Mar 29, 2023 | 73.54 | 74.20 | 73.34 | 74.14 | 1,425,765 | +0.51(+0.69%) |
Mar 28, 2023 | 73.65 | 73.80 | 73.35 | 73.63 | 971,314 | -0.13(-0.18%) |
Mar 27, 2023 | 74.06 | 74.55 | 73.71 | 73.76 | 1,787,114 | -1.26(-1.67%) |
Mar 24, 2023 | 74.89 | 75.16 | 74.71 | 75.02 | 865,614 | +0.42(+0.57%) |
Mar 23, 2023 | 74.13 | 74.72 | 73.81 | 74.59 | 852,403 | +0.05(+0.06%) |
Mar 22, 2023 | 73.93 | 75.11 | 73.74 | 74.55 | 2,792,590 | +0.41(+0.55%) |
Mar 21, 2023 | 74.09 | 74.25 | 73.58 | 74.14 | 4,072,376 | +0.42(+0.58%) |
Mar 20, 2023 | 74.10 | 74.39 | 73.69 | 73.71 | 1,441,865 | -0.42(-0.57%) |
Mar 17, 2023 | 74.14 | 74.65 | 73.93 | 74.14 | 643,809 | +0.29(+0.40%) |
Mar 16, 2023 | 74.32 | 74.63 | 73.67 | 73.85 | 1,304,240 | +0.06(+0.08%) |
Mar 15, 2023 | 73.25 | 74.51 | 73.25 | 73.79 | 2,169,172 | +0.84(+1.15%) |
Mar 14, 2023 | 73.75 | 74.14 | 72.73 | 72.95 | 1,530,178 | -0.46(-0.63%) |
Mar 13, 2023 | 73.38 | 74.50 | 72.93 | 73.41 | 2,974,826 | -0.02(-0.03%) |
Mar 10, 2023 | 72.95 | 73.55 | 72.69 | 73.43 | 1,169,975 | +1.65(+2.30%) |
Mar 09, 2023 | 72.00 | 72.38 | 71.60 | 71.78 | 1,917,944 | -0.31(-0.43%) |
Mar 08, 2023 | 72.56 | 72.80 | 71.76 | 72.09 | 1,875,805 | -0.11(-0.16%) |
Mar 07, 2023 | 72.45 | 72.73 | 71.87 | 72.20 | 1,035,478 | -0.08(-0.12%) |
Mar 06, 2023 | 73.04 | 73.07 | 72.23 | 72.29 | 1,784,503 | -0.43(-0.60%) |
Mar 03, 2023 | 72.15 | 72.72 | 71.97 | 72.72 | 1,807,993 | +1.42(+1.99%) |
Mar 02, 2023 | 70.87 | 71.37 | 70.71 | 71.31 | 2,450,033 | -0.08(-0.12%) |
Mar 01, 2023 | 71.67 | 71.73 | 71.15 | 71.39 | 2,312,060 | -0.54(-0.75%) |
Feb 28, 2023 | 71.45 | 71.99 | 71.22 | 71.93 | 2,083,710 | +0.07(+0.09%) |
Feb 27, 2023 | 72.18 | 72.31 | 71.78 | 71.86 | 1,864,875 | -0.13(-0.18%) |
Feb 24, 2023 | 72.13 | 72.16 | 71.68 | 72.00 | 1,166,338 | -0.70(-0.96%) |
Feb 23, 2023 | 72.20 | 72.76 | 72.11 | 72.69 | 3,262,306 | +0.83(+1.15%) |
Feb 22, 2023 | 72.02 | 72.31 | 71.82 | 71.86 | 2,334,686 | +0.31(+0.43%) |
Feb 21, 2023 | 72.10 | 72.15 | 71.50 | 71.55 | 1,851,813 | -1.39(-1.91%) |
Feb 17, 2023 | 72.13 | 73.01 | 72.07 | 72.94 | 1,450,946 | +0.40(+0.56%) |
Feb 16, 2023 | 72.93 | 73.10 | 72.42 | 72.54 | 1,411,567 | -0.97(-1.32%) |
Feb 15, 2023 | 73.77 | 73.96 | 73.28 | 73.51 | 1,817,095 | -0.54(-0.72%) |
Feb 14, 2023 | 74.22 | 74.48 | 73.26 | 74.05 | 2,672,677 | -0.07(-0.09%) |
Feb 13, 2023 | 73.72 | 74.16 | 73.72 | 74.11 | 2,366,580 | +0.47(+0.64%) |
Feb 10, 2023 | 74.30 | 74.31 | 73.59 | 73.64 | 723,228 | -0.71(-0.95%) |
Feb 09, 2023 | 75.92 | 75.93 | 74.33 | 74.35 | 1,660,433 | -1.00(-1.32%) |
Feb 08, 2023 | 75.29 | 75.48 | 74.80 | 75.34 | 1,463,421 | +0.08(+0.10%) |
Feb 07, 2023 | 75.40 | 75.94 | 75.07 | 75.27 | 2,569,647 | -0.47(-0.62%) |
Feb 06, 2023 | 75.83 | 75.87 | 75.55 | 75.74 | 2,273,746 | -0.65(-0.85%) |
Feb 03, 2023 | 76.41 | 76.64 | 76.04 | 76.39 | 2,035,196 | -1.14(-1.47%) |
Feb 02, 2023 | 78.13 | 78.25 | 77.37 | 77.52 | 2,157,828 | +0.07(+0.08%) |
Feb 01, 2023 | 76.76 | 77.73 | 76.12 | 77.46 | 2,985,910 | +1.09(+1.43%) |
Jan 31, 2023 | 76.23 | 76.44 | 75.55 | 76.37 | 3,472,974 | +0.75(+0.99%) |
Jan 30, 2023 | 75.72 | 76.28 | 75.62 | 75.62 | 2,013,045 | -0.43(-0.57%) |
Jan 27, 2023 | 75.83 | 76.20 | 75.76 | 76.05 | 2,077,215 | -0.29(-0.38%) |
Jan 26, 2023 | 76.43 | 76.59 | 75.84 | 76.34 | 2,091,525 | +0.03(+0.04%) |
Jan 25, 2023 | 76.21 | 76.41 | 75.77 | 76.31 | 1,755,289 | -0.05(-0.06%) |
Jan 24, 2023 | 75.67 | 76.44 | 75.31 | 76.36 | 1,476,698 | +0.76(+1.00%) |
Jan 23, 2023 | 75.50 | 75.95 | 75.50 | 75.60 | 1,437,164 | -0.35(-0.46%) |
Jan 20, 2023 | 76.10 | 76.20 | 75.57 | 75.95 | 2,664,699 | -0.67(-0.88%) |
Jan 19, 2023 | 76.37 | 76.74 | 76.20 | 76.62 | 1,634,409 | -0.20(-0.26%) |
Jan 18, 2023 | 77.19 | 77.48 | 76.19 | 76.82 | 5,317,102 | +1.20(+1.59%) |
Jan 17, 2023 | 75.57 | 76.00 | 75.54 | 75.62 | 1,467,224 | -0.57(-0.75%) |
Jan 13, 2023 | 76.02 | 76.61 | 76.02 | 76.19 | 845,725 | -0.27(-0.36%) |
Jan 12, 2023 | 75.43 | 76.49 | 74.72 | 76.46 | 3,110,849 | +1.20(+1.59%) |
Jan 11, 2023 | 75.05 | 75.35 | 74.82 | 75.26 | 2,400,248 | +1.00(+1.35%) |
Jan 10, 2023 | 74.14 | 74.53 | 73.88 | 74.26 | 885,370 | -0.43(-0.58%) |
Jan 09, 2023 | 74.03 | 74.94 | 73.99 | 74.69 | 1,158,885 | +0.33(+0.44%) |
Jan 06, 2023 | 72.75 | 74.51 | 72.70 | 74.37 | 1,507,597 | +1.55(+2.12%) |
Jan 05, 2023 | 72.09 | 72.82 | 71.87 | 72.82 | 1,227,828 | +0.25(+0.35%) |
Jan 04, 2023 | 72.75 | 72.75 | 72.19 | 72.57 | 1,590,117 | +0.85(+1.19%) |
Jan 03, 2023 | 72.54 | 72.55 | 71.45 | 71.71 | 1,360,513 | +0.80(+1.12%) |
Dec 30, 2022 | 71.38 | 71.53 | 70.75 | 70.92 | 1,376,567 | -0.74(-1.03%) |
Dec 29, 2022 | 71.36 | 71.79 | 71.24 | 71.66 | 1,049,628 | +0.73(+1.03%) |
Dec 28, 2022 | 71.71 | 71.91 | 70.93 | 70.93 | 1,281,498 | -0.37(-0.53%) |
Dec 27, 2022 | 71.91 | 72.13 | 71.28 | 71.30 | 1,074,401 | -1.48(-2.03%) |
Dec 23, 2022 | 72.74 | 73.06 | 72.55 | 72.78 | 650,624 | -0.44(-0.60%) |
Dec 22, 2022 | 73.06 | 73.33 | 72.96 | 73.22 | 909,882 | +0.07(+0.09%) |
Dec 21, 2022 | 73.18 | 73.35 | 72.75 | 73.16 | 1,552,483 | +0.60(+0.82%) |
Dec 20, 2022 | 72.73 | 72.78 | 72.31 | 72.56 | 1,525,764 | -1.43(-1.93%) |
Dec 19, 2022 | 74.31 | 74.35 | 73.56 | 73.99 | 1,108,615 | -1.01(-1.34%) |
Dec 16, 2022 | 74.56 | 75.15 | 74.35 | 74.99 | 1,554,346 | -0.58(-0.77%) |
Dec 15, 2022 | 75.48 | 75.81 | 75.28 | 75.57 | 1,525,348 | +0.14(+0.19%) |
Dec 14, 2022 | 75.29 | 75.60 | 74.47 | 75.43 | 2,389,070 | +0.05(+0.06%) |
Dec 13, 2022 | 76.52 | 76.55 | 75.17 | 75.39 | 1,695,966 | +0.75(+1.00%) |
Dec 12, 2022 | 75.54 | 75.61 | 74.46 | 74.64 | 1,891,461 | -0.01(-0.01%) |
Dec 09, 2022 | 75.25 | 75.36 | 74.65 | 74.65 | 1,966,464 | -1.09(-1.44%) |
Dec 08, 2022 | 75.65 | 75.96 | 75.32 | 75.74 | 1,402,644 | -0.03(-0.04%) |
Dec 07, 2022 | 75.29 | 75.89 | 75.09 | 75.77 | 2,284,066 | +1.12(+1.50%) |
Dec 06, 2022 | 74.64 | 74.77 | 74.31 | 74.65 | 750,980 | +0.46(+0.62%) |
Dec 05, 2022 | 74.23 | 74.27 | 73.54 | 74.19 | 2,908,257 | -0.71(-0.95%) |
Dec 02, 2022 | 73.54 | 74.97 | 73.29 | 74.90 | 1,356,026 | +0.75(+1.01%) |
Dec 01, 2022 | 73.10 | 74.15 | 72.85 | 74.15 | 1,596,393 | +1.43(+1.97%) |
Nov 30, 2022 | 71.36 | 72.72 | 71.12 | 72.72 | 2,131,448 | +1.17(+1.64%) |
Nov 29, 2022 | 71.73 | 72.00 | 71.34 | 71.55 | 1,773,736 | -0.57(-0.79%) |
Nov 28, 2022 | 72.99 | 72.99 | 71.92 | 72.12 | 1,861,536 | -0.67(-0.92%) |
Nov 25, 2022 | 72.75 | 72.83 | 72.63 | 72.79 | 296,295 | +0.06(+0.09%) |
Nov 23, 2022 | 71.99 | 72.72 | 71.95 | 72.72 | 1,310,458 | +1.17(+1.64%) |
Nov 22, 2022 | 71.09 | 71.65 | 70.96 | 71.55 | 1,174,039 | +0.91(+1.29%) |
Nov 21, 2022 | 71.15 | 71.19 | 70.53 | 70.64 | 1,241,222 | -0.03(-0.04%) |
Nov 18, 2022 | 70.98 | 71.21 | 70.48 | 70.67 | 983,437 | -0.04(-0.05%) |
Nov 17, 2022 | 70.23 | 70.70 | 70.00 | 70.70 | 767,218 | -0.39(-0.55%) |
Nov 16, 2022 | 70.33 | 71.11 | 70.15 | 71.09 | 1,242,544 | +1.03(+1.47%) |
Nov 15, 2022 | 69.52 | 70.06 | 69.30 | 70.06 | 2,364,218 | +1.56(+2.28%) |
Nov 14, 2022 | 68.97 | 68.98 | 68.45 | 68.50 | 1,110,493 | -0.59(-0.85%) |
Nov 11, 2022 | 68.79 | 69.29 | 68.59 | 69.09 | 627,923 | +0.30(+0.43%) |
Nov 10, 2022 | 67.72 | 68.91 | 67.63 | 68.79 | 2,551,218 | +3.12(+4.76%) |
Nov 09, 2022 | 65.68 | 66.14 | 65.40 | 65.67 | 988,125 | -0.33(-0.49%) |
Nov 08, 2022 | 65.90 | 66.36 | 65.77 | 65.99 | 865,198 | +0.34(+0.52%) |
Nov 07, 2022 | 66.10 | 66.18 | 65.46 | 65.65 | 868,628 | -0.44(-0.66%) |
Nov 04, 2022 | 66.38 | 66.55 | 65.79 | 66.08 | 738,170 | -0.05(-0.07%) |
Nov 03, 2022 | 65.63 | 66.45 | 65.41 | 66.13 | 8,160,604 | -0.26(-0.39%) |
Nov 02, 2022 | 66.93 | 67.83 | 66.17 | 66.39 | 882,253 | -0.52(-0.78%) |
Nov 01, 2022 | 67.21 | 67.25 | 66.34 | 66.91 | 1,018,896 | +0.75(+1.13%) |
Oct 31, 2022 | 66.34 | 66.48 | 65.73 | 66.16 | 654,415 | -0.40(-0.60%) |
Oct 28, 2022 | 66.10 | 66.78 | 66.08 | 66.56 | 1,100,951 | +0.24(+0.36%) |
Oct 27, 2022 | 66.37 | 66.81 | 65.97 | 66.32 | 3,150,906 | +0.31(+0.48%) |
Oct 26, 2022 | 65.84 | 66.51 | 65.84 | 66.00 | 1,386,762 | +0.39(+0.59%) |
Oct 25, 2022 | 65.28 | 65.92 | 65.19 | 65.62 | 1,969,631 | +1.40(+2.18%) |
Oct 24, 2022 | 64.30 | 64.81 | 63.70 | 64.22 | 1,027,395 | -0.16(-0.24%) |
Oct 21, 2022 | 63.86 | 64.61 | 63.59 | 64.37 | 1,334,395 | -0.19(-0.30%) |
Oct 20, 2022 | 65.13 | 65.60 | 64.48 | 64.57 | 1,470,225 | -0.83(-1.27%) |
Oct 19, 2022 | 65.99 | 66.14 | 65.27 | 65.40 | 1,011,132 | -1.37(-2.05%) |
Oct 18, 2022 | 66.57 | 66.95 | 65.73 | 66.77 | 11,612,567 | +0.63(+0.95%) |
Oct 17, 2022 | 66.54 | 66.92 | 66.11 | 66.14 | 495,458 | +0.43(+0.65%) |
Oct 14, 2022 | 67.23 | 67.28 | 65.63 | 65.72 | 1,054,560 | -1.18(-1.76%) |
Oct 13, 2022 | 64.81 | 66.92 | 64.74 | 66.89 | 1,571,492 | +0.48(+0.72%) |
Oct 12, 2022 | 66.40 | 66.71 | 66.13 | 66.41 | 2,233,653 | -0.15(-0.22%) |
Oct 11, 2022 | 67.03 | 67.42 | 66.21 | 66.56 | 1,954,812 | -0.03(-0.04%) |
Oct 10, 2022 | 67.66 | 67.66 | 66.27 | 66.59 | 223,491 | -1.26(-1.86%) |
Oct 07, 2022 | 68.07 | 68.12 | 67.63 | 67.85 | 1,136,573 | -0.76(-1.11%) |
Oct 06, 2022 | 68.83 | 69.07 | 68.35 | 68.61 | 1,523,542 | -0.13(-0.19%) |
Oct 05, 2022 | 68.74 | 68.86 | 67.99 | 68.74 | 646,934 | -0.72(-1.04%) |
Oct 04, 2022 | 69.86 | 70.17 | 69.41 | 69.46 | 1,859,116 | +0.32(+0.47%) |
Oct 03, 2022 | 68.83 | 69.90 | 68.51 | 69.13 | 3,596,329 | +1.59(+2.35%) |
Sep 30, 2022 | 68.15 | 68.62 | 67.50 | 67.55 | 6,079,429 | -0.24(-0.35%) |
Sep 29, 2022 | 67.62 | 67.87 | 66.87 | 67.79 | 1,413,723 | -0.66(-0.97%) |
Sep 28, 2022 | 67.68 | 68.52 | 67.38 | 68.45 | 4,615,339 | +1.66(+2.49%) |
Sep 27, 2022 | 68.26 | 68.55 | 66.71 | 66.79 | 3,540,290 | -1.67(-2.44%) |
Sep 26, 2022 | 69.66 | 69.86 | 68.35 | 68.46 | 886,525 | -1.68(-2.39%) |
Sep 23, 2022 | 70.08 | 70.42 | 69.59 | 70.14 | 2,595,798 | -0.12(-0.17%) |
Sep 22, 2022 | 70.58 | 70.65 | 69.82 | 70.26 | 1,712,613 | -1.35(-1.88%) |
Sep 21, 2022 | 71.46 | 71.80 | 70.68 | 71.60 | 1,858,518 | +0.59(+0.83%) |
Sep 20, 2022 | 71.19 | 71.51 | 70.91 | 71.01 | 1,189,159 | -1.07(-1.48%) |
Sep 19, 2022 | 71.43 | 72.25 | 71.33 | 72.08 | 855,732 | +0.33(+0.46%) |
Sep 16, 2022 | 71.57 | 72.14 | 71.48 | 71.75 | 1,605,880 | -0.36(-0.50%) |
Sep 15, 2022 | 72.46 | 72.55 | 72.03 | 72.11 | 918,124 | -0.61(-0.84%) |
Sep 14, 2022 | 72.06 | 72.81 | 71.97 | 72.72 | 1,510,565 | +0.66(+0.92%) |
Sep 13, 2022 | 71.77 | 72.19 | 71.54 | 72.06 | 1,164,796 | -0.56(-0.77%) |
Sep 12, 2022 | 73.26 | 73.50 | 72.35 | 72.62 | 1,566,294 | -0.30(-0.40%) |
Sep 09, 2022 | 72.95 | 73.42 | 72.84 | 72.91 | 2,534,715 | +0.29(+0.39%) |
Sep 08, 2022 | 72.86 | 73.23 | 72.56 | 72.63 | 3,526,833 | -0.33(-0.46%) |
Sep 07, 2022 | 71.98 | 73.02 | 71.89 | 72.96 | 617,534 | +1.48(+2.06%) |
Sep 06, 2022 | 72.50 | 72.50 | 71.48 | 71.48 | 651,228 | -1.51(-2.07%) |
Sep 02, 2022 | 73.35 | 73.80 | 72.90 | 73.00 | 1,741,931 | -0.02(-0.03%) |
Sep 01, 2022 | 72.85 | 73.06 | 71.95 | 73.02 | 2,690,791 | -0.80(-1.08%) |
Aug 31, 2022 | 74.65 | 74.75 | 73.71 | 73.81 | 1,503,034 | -1.00(-1.34%) |
Aug 30, 2022 | 74.84 | 75.01 | 74.17 | 74.82 | 1,788,655 | +0.18(+0.25%) |
Aug 29, 2022 | 74.84 | 74.84 | 74.37 | 74.63 | 753,240 | -0.69(-0.92%) |
Aug 26, 2022 | 75.42 | 75.92 | 75.14 | 75.32 | 1,103,566 | -0.54(-0.71%) |
Aug 25, 2022 | 74.89 | 76.07 | 74.82 | 75.86 | 746,314 | +1.07(+1.43%) |
Aug 24, 2022 | 74.81 | 74.87 | 74.50 | 74.80 | 755,681 | -0.26(-0.34%) |
Aug 23, 2022 | 74.90 | 75.54 | 74.67 | 75.05 | 691,116 | +0.07(+0.10%) |
Aug 22, 2022 | 75.33 | 75.33 | 74.80 | 74.98 | 314,883 | -0.57(-0.75%) |
Aug 19, 2022 | 75.88 | 75.89 | 75.30 | 75.55 | 380,410 | -1.31(-1.71%) |
Aug 18, 2022 | 76.93 | 77.23 | 76.81 | 76.86 | 282,385 | +0.13(+0.17%) |
Aug 17, 2022 | 76.74 | 77.12 | 76.44 | 76.74 | 1,473,119 | -0.85(-1.10%) |
Aug 16, 2022 | 77.62 | 77.68 | 76.85 | 77.59 | 971,160 | -0.44(-0.57%) |
Aug 15, 2022 | 78.18 | 78.47 | 77.88 | 78.03 | 642,214 | +0.02(+0.02%) |
Aug 12, 2022 | 77.36 | 78.05 | 77.10 | 78.01 | 412,040 | +1.27(+1.65%) |
Aug 11, 2022 | 78.34 | 78.93 | 76.71 | 76.75 | 1,657,022 | -1.11(-1.43%) |
Aug 10, 2022 | 77.60 | 78.40 | 77.58 | 77.86 | 1,162,029 | +0.66(+0.86%) |
Aug 09, 2022 | 77.32 | 77.46 | 77.03 | 77.20 | 479,156 | -0.37(-0.47%) |
Aug 08, 2022 | 77.77 | 78.13 | 77.56 | 77.56 | 507,187 | +0.34(+0.44%) |
Aug 05, 2022 | 77.20 | 77.25 | 76.42 | 77.22 | 874,223 | -1.27(-1.62%) |
Aug 04, 2022 | 78.59 | 78.59 | 77.81 | 78.49 | 2,615,087 | -0.19(-0.25%) |
Aug 03, 2022 | 77.38 | 78.71 | 77.01 | 78.68 | 584,556 | +1.37(+1.77%) |
Aug 02, 2022 | 78.50 | 78.65 | 77.17 | 77.31 | 440,598 | -1.10(-1.41%) |
Aug 01, 2022 | 78.14 | 78.73 | 78.03 | 78.42 | 799,525 | +0.33(+0.43%) |
Jul 29, 2022 | 77.91 | 78.65 | 77.74 | 78.08 | 731,051 | +0.34(+0.44%) |
Jul 28, 2022 | 77.86 | 78.09 | 77.54 | 77.75 | 978,984 | +0.58(+0.75%) |
Jul 27, 2022 | 77.22 | 77.87 | 77.09 | 77.17 | 809,873 | +0.50(+0.66%) |
Jul 26, 2022 | 77.03 | 77.13 | 76.54 | 76.67 | 806,672 | +0.05(+0.06%) |
Jul 25, 2022 | 76.85 | 76.94 | 76.32 | 76.62 | 3,278,665 | -0.89(-1.15%) |
Jul 22, 2022 | 77.72 | 78.27 | 77.15 | 77.51 | 1,056,611 | +0.73(+0.95%) |
Jul 21, 2022 | 75.88 | 76.87 | 75.78 | 76.78 | 810,472 | +1.21(+1.60%) |
Jul 20, 2022 | 76.12 | 76.15 | 75.46 | 75.57 | 590,831 | +0.02(+0.02%) |
Jul 19, 2022 | 75.34 | 75.72 | 74.97 | 75.55 | 1,151,888 | +0.30(+0.40%) |
Jul 18, 2022 | 75.93 | 75.93 | 75.14 | 75.25 | 616,774 | -0.73(-0.96%) |
Jul 15, 2022 | 75.48 | 76.37 | 75.39 | 75.98 | 670,214 | +0.79(+1.05%) |
Jul 14, 2022 | 74.76 | 75.47 | 74.41 | 75.19 | 749,546 | -0.74(-0.98%) |
Jul 13, 2022 | 73.94 | 75.98 | 73.85 | 75.93 | 1,275,347 | +1.11(+1.48%) |
Jul 12, 2022 | 75.26 | 75.70 | 74.82 | 74.82 | 1,136,683 | +0.16(+0.21%) |
Jul 11, 2022 | 74.90 | 75.24 | 74.60 | 74.67 | 1,086,398 | +0.28(+0.38%) |
Jul 08, 2022 | 74.34 | 74.39 | 74.00 | 74.38 | 1,079,885 | -0.26(-0.34%) |
Jul 07, 2022 | 75.18 | 75.28 | 74.44 | 74.64 | 1,174,891 | -0.02(-0.02%) |
Jul 06, 2022 | 75.37 | 75.53 | 74.55 | 74.66 | 2,082,545 | -0.45(-0.60%) |
Jul 05, 2022 | 75.26 | 75.34 | 74.85 | 75.11 | 2,076,080 | +0.00(+0.00%) |
Jul 01, 2022 | 74.81 | 75.58 | 74.49 | 75.11 | 953,194 | +1.06(+1.44%) |
Jun 30, 2022 | 73.93 | 74.52 | 73.73 | 74.04 | 1,571,382 | +0.26(+0.35%) |
Jun 29, 2022 | 73.22 | 73.87 | 73.17 | 73.79 | 1,351,793 | +0.64(+0.87%) |
Jun 28, 2022 | 72.98 | 73.20 | 72.64 | 73.15 | 691,894 | +0.07(+0.10%) |
Jun 27, 2022 | 73.51 | 73.78 | 73.08 | 73.08 | 412,441 | -1.27(-1.71%) |
Jun 24, 2022 | 73.98 | 74.87 | 73.98 | 74.35 | 515,185 | +0.40(+0.54%) |
Jun 23, 2022 | 73.70 | 74.92 | 73.61 | 73.94 | 1,387,024 | +0.63(+0.86%) |
Jun 22, 2022 | 73.52 | 73.89 | 73.30 | 73.31 | 471,952 | +0.85(+1.17%) |
Jun 21, 2022 | 73.11 | 73.66 | 72.36 | 72.46 | 903,371 | -1.40(-1.89%) |
Jun 17, 2022 | 73.79 | 74.20 | 73.18 | 73.86 | 612,676 | +0.06(+0.09%) |
Jun 16, 2022 | 71.76 | 73.80 | 71.64 | 73.80 | 1,152,187 | +0.43(+0.58%) |
Jun 15, 2022 | 73.10 | 73.52 | 72.28 | 73.37 | 936,830 | +1.36(+1.89%) |
Jun 14, 2022 | 72.86 | 73.20 | 71.79 | 72.01 | 1,011,187 | -0.60(-0.83%) |
Jun 13, 2022 | 73.03 | 73.22 | 71.61 | 72.61 | 2,087,857 | -2.20(-2.94%) |
Jun 10, 2022 | 75.21 | 75.31 | 74.02 | 74.81 | 1,067,969 | -0.71(-0.94%) |
Jun 09, 2022 | 75.92 | 76.21 | 75.48 | 75.52 | 1,572,421 | -0.85(-1.11%) |
Jun 08, 2022 | 76.60 | 76.91 | 76.11 | 76.37 | 1,310,612 | -0.57(-0.74%) |
Jun 07, 2022 | 76.34 | 77.18 | 76.34 | 76.94 | 1,610,712 | +0.76(+0.99%) |
Jun 06, 2022 | 76.98 | 77.05 | 76.04 | 76.18 | 3,257,965 | -0.82(-1.07%) |
Jun 03, 2022 | 76.46 | 77.11 | 76.41 | 77.00 | 505,962 | -0.46(-0.59%) |
Jun 02, 2022 | 77.56 | 77.56 | 76.63 | 77.46 | 835,934 | +0.05(+0.06%) |
Jun 01, 2022 | 78.42 | 78.68 | 76.82 | 77.41 | 2,436,767 | -0.24(-0.30%) |
May 31, 2022 | 77.50 | 77.97 | 76.91 | 77.65 | 1,249,193 | -0.88(-1.12%) |
May 27, 2022 | 78.33 | 78.92 | 78.08 | 78.53 | 522,541 | +0.64(+0.82%) |
May 26, 2022 | 78.12 | 78.55 | 77.60 | 77.89 | 955,345 | -0.18(-0.23%) |
May 25, 2022 | 77.37 | 78.16 | 77.29 | 78.08 | 1,031,723 | +1.29(+1.68%) |
May 24, 2022 | 75.94 | 77.06 | 75.94 | 76.78 | 994,667 | +1.38(+1.83%) |
May 23, 2022 | 75.59 | 75.97 | 75.16 | 75.40 | 1,159,267 | -0.35(-0.46%) |
May 20, 2022 | 75.55 | 75.95 | 75.41 | 75.75 | 1,132,799 | +0.56(+0.75%) |
May 19, 2022 | 75.71 | 75.97 | 75.03 | 75.18 | 1,508,181 | +0.05(+0.06%) |
May 18, 2022 | 74.38 | 75.14 | 74.27 | 75.14 | 770,869 | +0.76(+1.02%) |
May 17, 2022 | 74.48 | 74.68 | 74.29 | 74.38 | 863,373 | -0.64(-0.85%) |
May 16, 2022 | 75.08 | 75.56 | 74.85 | 75.02 | 1,425,211 | +0.08(+0.11%) |
May 13, 2022 | 75.53 | 75.59 | 74.76 | 74.94 | 2,773,117 | -0.81(-1.07%) |
May 12, 2022 | 75.92 | 76.37 | 75.59 | 75.75 | 1,905,812 | +0.02(+0.02%) |
May 11, 2022 | 74.57 | 76.02 | 74.31 | 75.73 | 2,373,635 | +0.55(+0.73%) |
May 10, 2022 | 75.36 | 75.70 | 74.97 | 75.18 | 1,641,667 | +0.57(+0.77%) |
May 09, 2022 | 73.73 | 74.61 | 73.45 | 74.61 | 885,940 | +0.32(+0.43%) |
May 06, 2022 | 74.45 | 74.96 | 74.14 | 74.29 | 459,864 | -0.84(-1.11%) |
May 05, 2022 | 76.16 | 76.18 | 74.45 | 75.13 | 1,358,502 | -2.54(-3.27%) |
May 04, 2022 | 76.18 | 77.67 | 75.73 | 77.67 | 1,098,307 | +1.40(+1.84%) |
May 03, 2022 | 76.74 | 76.87 | 76.12 | 76.27 | 659,655 | +0.79(+1.05%) |